Spot 49.49
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.15 | 12.40 | 10.28 | +0.89 | 27.7% | 40 | 27.7% | -0.11 | — | — | 0.60 | — |
| — | 7.65 | 10.55 | 9.10 | +0.88 | 26.6% | 41 | 26.6% | -0.13 | — | — | 2.57 | — |
| — | 7.90 | 9.20 | 8.55 | +0.86 | 25.6% | 42 | 25.6% | -0.15 | — | — | 2.10 | — |
| — | 6.60 | 8.90 | 7.75 | +0.83 | 24.6% | 43 | 24.6% | -0.17 | — | — | 2.35 | — |
| — | 6.45 | 7.70 | 7.08 | +0.80 | 23.6% | 44 | 23.6% | -0.20 | — | — | 2.48 | — |
| — | 5.15 | 6.75 | 5.95 | +0.77 | 22.7% | 45 | 22.7% | -0.24 | — | — | 3.15 | — |
| — | 3.85 | 6.40 | 5.12 | +0.73 | 21.9% | 46 | 21.9% | -0.28 | — | — | 2.77 | — |
| — | 4.05 | 5.10 | 4.58 | +0.68 | 21.2% | 47 | 21.2% | -0.34 | — | — | 3.70 | — |
| — | 3.15 | 4.50 | 3.83 | +0.63 | 20.6% | 48 | 20.6% | -0.39 | — | — | 4.05 | — |
| — | 1.15 | 5.40 | 3.27 | +0.57 | 20.1% | 49 | 20.1% | -0.46 | 2.51 | 0.12 | 4.90 | — |
| — | 1.74 | 5.00 | 3.37 | +0.50 | 19.6% | 50 | 19.6% | -0.52 | 2.74 | 0.73 | 4.75 | — |
| — | 0.20 | 4.35 | 2.27 | +0.44 | 19.3% | 51 | 19.3% | -0.59 | 3.02 | 0.85 | 5.20 | — |
| — | 0.37 | 3.50 | 1.94 | +0.38 | 19.1% | 52 | 19.1% | -0.66 | 2.65 | 1.46 | 3.85 | — |
| — | 1.20 | 3.50 | 2.35 | +0.32 | 18.9% | 53 | 18.9% | -0.72 | 4.28 | 3.45 | 5.10 | — |
| — | — | 3.15 | — | +0.27 | 18.9% | 54 | 18.9% | -0.79 | 4.69 | 2.78 | 6.60 | — |
| — | 0.25 | 1.00 | 0.62 | +0.23 | 18.9% | 55 | 18.9% | -0.84 | 6.05 | 5.40 | 6.70 | — |
| — | — | 2.61 | — | +0.19 | 19.1% | 56 | 19.1% | -0.89 | 6.85 | 6.15 | 7.55 | — |
| — | — | 1.90 | — | +0.15 | 19.3% | 57 | 19.3% | -0.94 | 7.97 | 7.20 | 8.75 | — |
| — | 0.35 | 0.75 | 0.55 | +0.13 | 19.6% | 58 | 19.6% | -0.98 | 8.97 | 7.15 | 10.80 | — |
| — | — | 3.10 | — | +0.11 | 19.9% | 59 | 19.9% | -1.00 | 9.80 | 8.10 | 11.50 | — |
| — | 0.23 | 0.57 | 0.40 | +0.09 | 20.3% | 60 | 20.3% | -1.00 | 10.53 | 8.40 | 12.65 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.