Spot 49.27
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 10.70 | 9.12 | +1.00 | 39.1% | 40 | 39.1% | +0.00 | — | — | 2.13 | — |
| — | 6.60 | 9.65 | 8.12 | +1.00 | 37.1% | 41 | 37.1% | +0.00 | — | — | 0.02 | — |
| — | 5.80 | 8.75 | 7.28 | +1.00 | 35.1% | 42 | 35.1% | +0.00 | — | — | 0.02 | — |
| — | 5.05 | 7.35 | 6.20 | +1.00 | 33.1% | 43 | 33.1% | -0.00 | — | — | 0.02 | — |
| — | 3.80 | 6.45 | 5.12 | +1.00 | 31.2% | 44 | 31.2% | -0.00 | — | — | 0.02 | — |
| — | 2.94 | 5.90 | 4.42 | +1.00 | 29.4% | 45 | 29.4% | -0.00 | — | — | 0.02 | — |
| — | 1.27 | 5.05 | 3.16 | +1.00 | 27.8% | 46 | 27.8% | -0.00 | — | — | 0.02 | — |
| — | 1.13 | 4.05 | 2.59 | +0.99 | 27.0% | 46.5 | 27.0% | -0.01 | — | — | 0.02 | — |
| — | 0.15 | 4.55 | 2.35 | +0.98 | 26.4% | 47 | 26.4% | -0.02 | — | — | 0.70 | — |
| — | 0.18 | 3.75 | 1.97 | +0.95 | 25.7% | 47.5 | 25.7% | -0.05 | — | — | 2.16 | — |
| — | 0.01 | 3.70 | 1.85 | +0.87 | 25.2% | 48 | 25.2% | -0.14 | — | — | 0.07 | — |
| — | — | 3.25 | — | +0.72 | 24.7% | 48.5 | 24.7% | -0.28 | 0.38 | 0.01 | 0.75 | — |
| — | 0.02 | 1.48 | 0.75 | +0.49 | 24.2% | 49 | 24.2% | -0.51 | — | — | 1.10 | — |
| — | 0.05 | 0.73 | 0.39 | +0.27 | 23.8% | 49.5 | 23.8% | -0.74 | — | — | 2.85 | — |
| — | — | 0.10 | — | +0.11 | 23.5% | 50 | 23.5% | -0.89 | — | — | 3.10 | — |
| — | — | 0.05 | — | +0.03 | 23.2% | 50.5 | 23.2% | -0.97 | — | — | 3.60 | — |
| — | — | 0.02 | — | +0.01 | 23.1% | 51 | 23.1% | -1.00 | 1.95 | 0.05 | 3.85 | — |
| — | — | 0.02 | — | +0.00 | 23.0% | 51.5 | 23.0% | -1.00 | 2.40 | 0.95 | 3.85 | — |
| — | — | 0.02 | — | +0.00 | 23.0% | 52 | 23.0% | -1.00 | 2.85 | 1.35 | 4.35 | — |
| — | — | 0.02 | — | +0.00 | 23.1% | 52.5 | 23.1% | -1.00 | 3.45 | 2.05 | 4.85 | — |
| — | — | 0.01 | — | +0.00 | 23.3% | 53 | 23.3% | -1.00 | 3.35 | 1.95 | 4.75 | — |
| — | — | 0.02 | — | +0.00 | 23.5% | 53.5 | 23.5% | -1.00 | 3.65 | 2.05 | 5.25 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 54 | 23.9% | -1.00 | 4.95 | 3.95 | 5.95 | — |
| — | — | 0.02 | — | +0.00 | 24.3% | 54.5 | 24.3% | -1.00 | 4.80 | 3.15 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 24.8% | 55 | 24.8% | -1.00 | 6.22 | 5.05 | 7.40 | — |
| — | — | 0.02 | — | +0.00 | 25.4% | 55.5 | 25.4% | -1.00 | 6.28 | 5.50 | 7.05 | — |
| — | — | 0.02 | — | +0.00 | 26.0% | 56 | 26.0% | -1.00 | 6.78 | 4.65 | 8.90 | — |
| — | — | 0.02 | — | +0.00 | 26.8% | 56.5 | 26.8% | -1.00 | 7.30 | 5.80 | 8.80 | — |
| — | — | 0.02 | — | +0.00 | 27.6% | 57 | 27.6% | -1.00 | 7.85 | 6.40 | 9.30 | — |
| — | — | 0.02 | — | +0.00 | 28.5% | 57.5 | 28.5% | -1.00 | 8.15 | 6.90 | 9.40 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 58 | 29.5% | -1.00 | 8.45 | 7.00 | 9.90 | — |
| — | — | 0.02 | — | +0.00 | 30.6% | 58.5 | 30.6% | -1.00 | 9.15 | 7.90 | 10.40 | — |
| — | — | 0.02 | — | +0.00 | 31.7% | 59 | 31.7% | -1.00 | 10.05 | 9.00 | 11.10 | — |
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.