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 | |
| — | 8.20 | 12.05 | 10.12 | +0.93 | 30.0% | 40 | 30.0% | -0.07 | — | — | 0.35 | — |
| — | 6.40 | 10.75 | 8.57 | +0.90 | 26.8% | 42 | 26.8% | -0.10 | — | — | 1.47 | — |
| — | 6.50 | 7.60 | 7.05 | +0.87 | 24.8% | 43.5 | 24.8% | -0.13 | — | — | 4.90 | — |
| — | 4.05 | 7.95 | 6.00 | +0.82 | 23.2% | 45 | 23.2% | -0.18 | — | — | 2.38 | — |
| — | 2.55 | 6.95 | 4.75 | +0.78 | 22.2% | 46 | 22.2% | -0.22 | 0.78 | 0.59 | 0.97 | — |
| — | 3.05 | 5.10 | 4.08 | +0.73 | 21.4% | 47 | 21.4% | -0.28 | 1.26 | 0.01 | 2.51 | — |
| — | 3.00 | 5.80 | 4.40 | +0.66 | 20.7% | 48 | 20.7% | -0.34 | 1.21 | 0.99 | 1.43 | — |
| — | 1.75 | 5.00 | 3.38 | +0.63 | 20.5% | 48.5 | 20.5% | -0.38 | 1.41 | 0.68 | 2.14 | — |
| — | 2.60 | 3.10 | 2.85 | +0.59 | 20.2% | 49 | 20.2% | -0.42 | — | — | 3.15 | — |
| — | 1.27 | 2.97 | 2.12 | +0.56 | 20.0% | 49.5 | 20.0% | -0.45 | 2.27 | 1.62 | 2.92 | — |
| — | 1.49 | 2.25 | 1.87 | +0.52 | 19.8% | 50 | 19.8% | -0.49 | 2.00 | 1.14 | 2.85 | — |
| — | 1.83 | 2.11 | 1.97 | +0.48 | 19.6% | 50.5 | 19.6% | -0.53 | 2.81 | 1.57 | 4.05 | — |
| — | 0.83 | 4.95 | 2.89 | +0.44 | 19.5% | 51 | 19.5% | -0.58 | 2.75 | 0.50 | 5.00 | — |
| — | — | 4.90 | — | +0.40 | 19.4% | 51.5 | 19.4% | -0.62 | 3.15 | 2.10 | 4.20 | — |
| — | 0.48 | 4.95 | 2.71 | +0.37 | 19.3% | 52 | 19.3% | -0.66 | 2.75 | 1.79 | 3.70 | — |
| — | 0.23 | 2.50 | 1.36 | +0.33 | 19.3% | 52.5 | 19.3% | -0.70 | 3.45 | 3.00 | 3.90 | — |
| — | 0.38 | 0.71 | 0.55 | +0.19 | 19.4% | 55 | 19.4% | -0.87 | 5.38 | 3.30 | 7.45 | — |
| — | — | 2.40 | — | +0.10 | 20.1% | 57.5 | 20.1% | -0.98 | 7.95 | 7.00 | 8.90 | — |
| — | 0.10 | 0.30 | 0.20 | +0.06 | 21.1% | 60 | 21.1% | -1.00 | 10.25 | 8.55 | 11.95 | — |
| — | — | 2.25 | — | +0.03 | 22.4% | 62.5 | 22.4% | -1.00 | 12.72 | 10.75 | 14.70 | — |
| — | 0.03 | 0.20 | 0.12 | +0.02 | 23.7% | 65 | 23.7% | -1.00 | 15.07 | 13.15 | 17.00 | — |
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.