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 | |
| — | 8.80 | 10.75 | 9.78 | +1.00 | 24.1% | 40 | 24.1% | -0.00 | — | — | 2.17 | — |
| — | 7.45 | 10.55 | 9.00 | +1.00 | 23.8% | 41 | 23.8% | -0.00 | — | — | 1.60 | — |
| — | 6.25 | 9.85 | 8.05 | +0.99 | 23.6% | 42 | 23.6% | -0.01 | — | — | 1.97 | — |
| — | 5.80 | 8.00 | 6.90 | +0.98 | 23.3% | 43 | 23.3% | -0.02 | — | — | 2.23 | — |
| — | 3.65 | 7.50 | 5.58 | +0.96 | 23.0% | 44 | 23.0% | -0.04 | — | — | 2.26 | — |
| — | 4.10 | 7.00 | 5.55 | +0.95 | 22.8% | 44.5 | 22.8% | -0.05 | — | — | 1.37 | — |
| — | 3.55 | 6.55 | 5.05 | +0.93 | 22.6% | 45 | 22.6% | -0.07 | — | — | 2.30 | — |
| — | 3.20 | 6.05 | 4.62 | — | — | 45.5 | 22.4% | -0.09 | — | — | 2.33 | — |
| — | 1.97 | 6.25 | 4.11 | +0.88 | 22.2% | 46 | 22.2% | -0.12 | — | — | 0.95 | — |
| — | 1.65 | 5.35 | 3.50 | +0.85 | 22.0% | 46.5 | 22.0% | -0.15 | — | — | 0.45 | — |
| — | 1.00 | 5.65 | 3.33 | +0.81 | 21.8% | 47 | 21.8% | -0.19 | 0.86 | 0.05 | 1.68 | — |
| — | 0.70 | 4.90 | 2.80 | +0.77 | 21.6% | 47.5 | 21.6% | -0.24 | — | — | 2.56 | — |
| — | 0.40 | 2.85 | 1.62 | +0.72 | 21.4% | 48 | 21.4% | -0.29 | — | — | 0.53 | — |
| — | 0.35 | 5.00 | 2.67 | +0.66 | 21.2% | 48.5 | 21.2% | -0.34 | — | — | 2.80 | — |
| — | 1.19 | 2.33 | 1.76 | +0.60 | 21.0% | 49 | 21.0% | -0.41 | — | — | 2.98 | — |
| — | — | 1.82 | — | +0.54 | 20.8% | 49.5 | 20.8% | -0.47 | 2.56 | 0.17 | 4.95 | — |
| — | 0.09 | 2.40 | 1.25 | +0.47 | 20.7% | 50 | 20.7% | -0.54 | — | — | 2.57 | — |
| — | — | 2.37 | — | +0.40 | 20.6% | 50.5 | 20.6% | -0.61 | 1.86 | 0.80 | 2.92 | — |
| — | — | 1.76 | — | +0.34 | 20.5% | 51 | 20.5% | -0.68 | 1.99 | 1.51 | 2.47 | — |
| — | 0.13 | 2.28 | 1.21 | +0.28 | 20.4% | 51.5 | 20.4% | -0.74 | 2.29 | 0.22 | 4.35 | — |
| — | — | 2.58 | — | +0.23 | 20.3% | 52 | 20.3% | -0.80 | 2.60 | 1.15 | 4.05 | — |
| — | — | 2.50 | — | +0.18 | 20.3% | 52.5 | 20.3% | -0.85 | 3.24 | 1.08 | 5.40 | — |
| — | — | 2.43 | — | +0.14 | 20.3% | 53 | 20.3% | -0.89 | 3.52 | 2.54 | 4.50 | — |
| — | — | 2.37 | — | +0.11 | 20.3% | 53.5 | 20.3% | -0.93 | 3.85 | 2.40 | 5.30 | — |
| — | — | 1.03 | — | +0.08 | 20.3% | 54 | 20.3% | -0.96 | 4.41 | 2.86 | 5.95 | — |
| — | — | 2.29 | — | +0.06 | 20.4% | 54.5 | 20.4% | -0.98 | 4.97 | 2.94 | 7.00 | — |
| — | — | 2.26 | — | +0.05 | 20.5% | 55 | 20.5% | -1.00 | 5.28 | 3.80 | 6.75 | — |
| — | — | 2.24 | — | +0.04 | 20.5% | 55.5 | 20.5% | -1.00 | 5.80 | 3.70 | 7.90 | — |
| — | — | 2.22 | — | +0.03 | 20.6% | 56 | 20.6% | -1.00 | 6.30 | 4.20 | 8.40 | — |
| — | — | 2.20 | — | +0.02 | 20.7% | 56.5 | 20.7% | -1.00 | 6.78 | 4.65 | 8.90 | — |
| — | — | 2.19 | — | +0.02 | 20.8% | 57 | 20.8% | -1.00 | 7.28 | 5.15 | 9.40 | — |
| — | — | 0.88 | — | +0.01 | 20.9% | 58 | 20.9% | -1.00 | 8.38 | 6.55 | 10.20 | — |
| — | — | 2.15 | — | +0.00 | 20.9% | 59 | 20.9% | -1.00 | 9.28 | 7.15 | 11.40 | — |
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.