Spot 49.74
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.05 | 11.05 | 10.05 | +1.00 | 35.8% | 40 | 35.8% | +0.00 | — | — | 0.10 | — |
| — | 7.55 | 10.40 | 8.97 | +1.00 | 34.5% | 41 | 34.5% | +0.00 | — | — | 0.02 | — |
| — | 7.00 | 8.70 | 7.85 | +1.00 | 33.2% | 42 | 33.2% | +0.00 | — | — | 0.02 | — |
| — | 4.85 | 8.30 | 6.58 | +1.00 | 31.8% | 43 | 31.8% | -0.00 | — | — | 0.02 | — |
| — | 4.90 | 7.00 | 5.95 | +1.00 | 30.4% | 44 | 30.4% | -0.00 | — | — | 0.01 | — |
| — | 3.60 | 6.30 | 4.95 | +1.00 | 29.1% | 45 | 29.1% | -0.00 | — | — | 0.02 | — |
| — | 2.85 | 5.90 | 4.38 | +1.00 | 27.8% | 46 | 27.8% | -0.00 | — | — | 1.28 | — |
| — | 2.00 | 4.50 | 3.25 | +0.99 | 27.1% | 46.5 | 27.1% | -0.01 | — | — | 0.34 | — |
| — | 1.20 | 4.40 | 2.80 | +0.97 | 26.5% | 47 | 26.5% | -0.03 | — | — | 2.03 | — |
| — | 1.19 | 3.40 | 2.29 | +0.94 | 25.9% | 47.5 | 25.9% | -0.06 | — | — | 2.17 | — |
| — | 0.15 | 3.35 | 1.75 | +0.89 | 25.4% | 48 | 25.4% | -0.11 | — | — | 2.20 | — |
| — | — | 3.40 | — | +0.79 | 25.0% | 48.5 | 25.0% | -0.21 | 0.95 | 0.01 | 1.90 | — |
| — | 0.85 | 1.48 | 1.17 | +0.67 | 24.6% | 49 | 24.6% | -0.34 | 0.58 | 0.10 | 1.07 | — |
| — | — | 2.70 | — | +0.51 | 24.3% | 49.5 | 24.3% | -0.49 | 1.03 | 0.15 | 1.92 | — |
| — | — | 1.34 | — | +0.35 | 23.9% | 50 | 23.9% | -0.66 | — | — | 1.64 | — |
| — | — | 2.14 | — | +0.21 | 23.5% | 50.5 | 23.5% | -0.80 | — | — | 2.15 | — |
| — | — | 0.09 | — | +0.11 | 23.1% | 51 | 23.1% | -0.90 | — | — | 3.50 | — |
| — | — | 0.08 | — | +0.05 | 22.6% | 51.5 | 22.6% | -0.96 | 2.06 | 0.18 | 3.95 | — |
| — | — | 0.02 | — | +0.02 | 22.3% | 52 | 22.3% | -0.99 | 2.38 | 1.15 | 3.60 | — |
| — | — | 0.01 | — | +0.01 | 22.1% | 52.5 | 22.1% | -1.00 | 2.39 | 0.33 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 22.0% | 53 | 22.0% | -1.00 | 3.77 | 2.04 | 5.50 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 53.5 | 22.1% | -1.00 | 3.85 | 2.60 | 5.10 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 54 | 22.1% | -1.00 | 4.22 | 3.50 | 4.95 | — |
| — | — | 0.02 | — | +0.00 | 22.3% | 54.5 | 22.3% | -1.00 | 4.78 | 4.05 | 5.50 | — |
| — | — | 0.02 | — | +0.00 | 22.6% | 55 | 22.6% | -1.00 | 5.30 | 4.00 | 6.60 | — |
| — | — | 0.02 | — | +0.00 | 22.9% | 55.5 | 22.9% | -1.00 | 5.88 | 4.85 | 6.90 | — |
| — | — | 0.02 | — | +0.00 | 23.4% | 56 | 23.4% | -1.00 | 5.45 | 3.95 | 6.95 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 56.5 | 23.9% | -1.00 | 6.90 | 5.85 | 7.95 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 57 | 24.6% | -1.00 | 6.85 | 5.60 | 8.10 | — |
| — | — | 0.02 | — | +0.00 | 25.3% | 57.5 | 25.3% | -1.00 | 7.88 | 6.65 | 9.10 | — |
| — | — | 0.02 | — | +0.00 | 26.1% | 58 | 26.1% | -1.00 | 8.38 | 7.45 | 9.30 | — |
| — | — | 0.02 | — | +0.00 | 27.1% | 58.5 | 27.1% | -1.00 | 8.78 | 7.95 | 9.60 | — |
| — | — | 0.02 | — | +0.00 | 28.1% | 59 | 28.1% | -1.00 | 9.28 | 8.45 | 10.10 | — |
| — | — | 0.02 | — | +0.00 | 29.3% | 59.5 | 29.3% | -1.00 | 9.88 | 8.95 | 10.80 | — |
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.