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 | |
| — | 7.50 | 11.20 | 9.35 | +1.00 | 24.3% | 40 | 24.3% | -0.00 | — | — | 2.18 | — |
| — | 6.35 | 10.25 | 8.30 | +1.00 | 24.1% | 41 | 24.1% | -0.00 | — | — | 2.19 | — |
| — | 5.35 | 9.05 | 7.20 | +0.99 | 23.9% | 42 | 23.9% | -0.01 | — | — | 2.22 | — |
| — | 4.55 | 8.05 | 6.30 | +0.98 | 23.6% | 43 | 23.6% | -0.02 | — | — | 2.25 | — |
| — | 3.30 | 7.20 | 5.25 | +0.95 | 23.2% | 44 | 23.2% | -0.05 | — | — | 2.30 | — |
| — | 2.65 | 7.45 | 5.05 | +0.94 | 23.0% | 44.5 | 23.0% | -0.06 | — | — | 2.33 | — |
| — | 2.60 | 6.20 | 4.40 | +0.91 | 22.7% | 45 | 22.7% | -0.09 | — | — | 2.37 | — |
| — | 1.80 | 5.70 | 3.75 | +0.89 | 22.4% | 45.5 | 22.4% | -0.11 | — | — | 2.41 | — |
| — | 1.00 | 5.15 | 3.08 | +0.86 | 22.1% | 46 | 22.1% | -0.15 | — | — | 2.15 | — |
| — | 1.00 | 4.75 | 2.88 | +0.82 | 21.7% | 46.5 | 21.7% | -0.18 | — | — | 2.52 | — |
| — | 0.90 | 5.00 | 2.95 | +0.77 | 21.4% | 47 | 21.4% | -0.23 | 1.33 | 0.05 | 2.61 | — |
| — | 0.45 | 5.00 | 2.73 | +0.72 | 21.1% | 47.5 | 21.1% | -0.28 | — | — | 2.70 | — |
| — | 1.17 | 2.76 | 1.97 | +0.66 | 20.8% | 48 | 20.8% | -0.34 | — | — | 2.85 | — |
| — | 1.02 | 2.50 | 1.76 | +0.60 | 20.5% | 48.5 | 20.5% | -0.41 | — | — | 2.75 | — |
| — | 0.29 | 2.82 | 1.55 | +0.53 | 20.3% | 49 | 20.3% | -0.48 | — | — | 2.34 | — |
| — | — | 1.82 | — | +0.46 | 20.1% | 49.5 | 20.1% | -0.55 | — | — | 2.73 | — |
| — | — | 2.17 | — | +0.39 | 19.9% | 50 | 19.9% | -0.62 | 1.41 | 0.84 | 1.97 | — |
| — | — | 2.27 | — | +0.33 | 19.8% | 50.5 | 19.8% | -0.69 | — | — | 4.15 | — |
| — | — | 2.54 | — | +0.27 | 19.7% | 51 | 19.7% | -0.75 | 2.24 | 0.48 | 4.00 | — |
| — | 0.13 | 2.46 | 1.29 | +0.21 | 19.7% | 51.5 | 19.7% | -0.81 | 2.50 | 0.40 | 4.60 | — |
| — | — | 0.34 | — | +0.17 | 19.8% | 52 | 19.8% | -0.86 | 2.98 | 1.12 | 4.85 | — |
| — | — | 2.34 | — | +0.13 | 19.9% | 52.5 | 19.9% | -0.90 | 3.56 | 1.77 | 5.35 | — |
| — | — | 2.30 | — | +0.10 | 20.0% | 53 | 20.0% | -0.94 | 3.83 | 1.70 | 5.95 | — |
| — | — | 2.27 | — | +0.07 | 20.2% | 53.5 | 20.2% | -0.97 | 4.45 | 2.44 | 6.45 | — |
| — | — | 2.24 | — | +0.05 | 20.4% | 54 | 20.4% | -0.99 | 5.08 | 3.15 | 7.00 | — |
| — | — | 2.22 | — | +0.04 | 20.7% | 54.5 | 20.7% | -1.00 | 5.33 | 3.25 | 7.40 | — |
| — | — | 2.21 | — | +0.03 | 21.0% | 55 | 21.0% | -1.00 | 5.78 | 3.65 | 7.90 | — |
| — | — | 2.19 | — | +0.02 | 21.2% | 55.5 | 21.2% | -1.00 | 6.50 | 4.60 | 8.40 | — |
| — | — | 2.18 | — | +0.02 | 21.5% | 56 | 21.5% | -1.00 | 6.78 | 4.65 | 8.90 | — |
| — | — | 2.17 | — | +0.01 | 21.8% | 56.5 | 21.8% | -1.00 | 7.28 | 5.15 | 9.40 | — |
| — | — | 2.16 | — | +0.01 | 22.0% | 57 | 22.0% | -1.00 | 7.78 | 5.65 | 9.90 | — |
| — | — | 2.15 | — | +0.00 | 22.2% | 58 | 22.2% | -1.00 | 8.78 | 6.65 | 10.90 | — |
| — | — | 2.14 | — | +0.00 | 22.1% | 59 | 22.1% | -1.00 | 9.65 | 7.65 | 11.65 | — |
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.