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 | |
| — | 8.10 | 10.65 | 9.38 | +1.00 | 39.1% | 40 | 39.1% | -0.00 | — | — | 2.13 | — |
| — | 7.80 | 10.35 | 9.07 | +1.00 | 37.2% | 41 | 37.2% | -0.00 | — | — | 2.13 | — |
| — | 6.60 | 9.25 | 7.92 | +1.00 | 35.1% | 42 | 35.1% | -0.00 | — | — | 2.13 | — |
| — | 5.85 | 8.00 | 6.92 | +0.99 | 33.0% | 43 | 33.0% | -0.01 | — | — | 2.13 | — |
| — | 4.60 | 6.95 | 5.78 | +0.99 | 31.0% | 44 | 31.0% | -0.01 | — | — | 2.14 | — |
| — | 3.70 | 5.95 | 4.83 | +0.97 | 28.9% | 45 | 28.9% | -0.03 | — | — | 1.40 | — |
| — | 2.80 | 5.35 | 4.08 | +0.95 | 27.0% | 46 | 27.0% | -0.05 | — | — | 2.19 | — |
| — | 2.04 | 4.45 | 3.25 | +0.92 | 26.1% | 46.5 | 26.1% | -0.08 | 0.41 | 0.04 | 0.77 | — |
| — | 1.81 | 4.00 | 2.90 | +0.89 | 25.2% | 47 | 25.2% | -0.11 | 1.15 | 0.05 | 2.25 | — |
| — | 1.31 | 4.55 | 2.93 | +0.85 | 24.3% | 47.5 | 24.3% | -0.15 | — | — | 1.18 | — |
| — | 0.02 | 3.90 | 1.96 | +0.79 | 23.3% | 48 | 23.3% | -0.21 | 0.70 | 0.14 | 1.27 | — |
| — | 0.01 | 3.40 | 1.71 | +0.71 | 22.4% | 48.5 | 22.4% | -0.29 | 0.72 | 0.16 | 1.29 | — |
| — | 0.27 | 1.30 | 0.79 | +0.62 | 21.6% | 49 | 21.6% | -0.37 | 1.33 | 0.15 | 2.51 | — |
| — | 0.40 | 1.59 | 0.99 | +0.52 | 21.0% | 49.5 | 21.0% | -0.48 | — | — | 4.90 | — |
| — | 0.18 | 0.82 | 0.50 | +0.42 | 20.6% | 50 | 20.6% | -0.59 | 1.21 | 0.56 | 1.85 | — |
| — | — | 0.90 | — | +0.31 | 20.5% | 50.5 | 20.5% | -0.69 | 1.11 | 0.07 | 2.15 | — |
| — | 0.05 | 0.24 | 0.14 | +0.22 | 20.4% | 51 | 20.4% | -0.79 | 1.65 | 0.04 | 3.25 | — |
| — | — | 0.19 | — | +0.15 | 20.4% | 51.5 | 20.4% | -0.86 | 2.03 | 0.01 | 4.05 | — |
| — | 0.04 | 0.24 | 0.14 | +0.10 | 20.3% | 52 | 20.3% | -0.92 | 2.29 | 1.87 | 2.72 | — |
| — | — | 0.94 | — | +0.06 | 20.2% | 52.5 | 20.2% | -0.96 | 2.88 | 1.70 | 4.05 | — |
| — | — | 0.15 | — | +0.03 | 20.2% | 53 | 20.2% | -0.99 | 3.40 | 2.25 | 4.55 | — |
| — | — | 0.80 | — | +0.02 | 20.3% | 53.5 | 20.3% | -1.00 | 3.75 | 2.85 | 4.65 | — |
| — | — | 0.10 | — | +0.01 | 20.4% | 54 | 20.4% | -1.00 | 4.30 | 3.45 | 5.15 | — |
| — | — | 2.13 | — | +0.00 | 20.6% | 54.5 | 20.6% | -1.00 | 4.78 | 3.60 | 5.95 | — |
| — | — | 0.14 | — | +0.00 | 20.8% | 55 | 20.8% | -1.00 | 5.28 | 4.40 | 6.15 | — |
| — | — | 0.48 | — | +0.00 | 21.1% | 55.5 | 21.1% | -1.00 | 5.88 | 4.95 | 6.80 | — |
| — | — | 0.46 | — | +0.00 | 21.4% | 56 | 21.4% | -1.00 | 6.38 | 5.45 | 7.30 | — |
| — | — | 2.11 | — | +0.00 | 22.2% | 57 | 22.2% | -1.00 | 7.30 | 6.45 | 8.15 | — |
| — | — | 2.13 | — | +0.00 | 23.2% | 58 | 23.2% | -1.00 | 8.47 | 7.65 | 9.30 | — |
| — | — | 2.13 | — | +0.00 | 24.3% | 59 | 24.3% | -1.00 | 9.32 | 8.15 | 10.50 | — |
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.