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 | |
| — | 8.15 | 12.25 | 10.20 | +0.93 | 30.8% | 39.5 | 30.8% | -0.07 | — | — | 2.39 | — |
| — | 6.70 | 10.95 | 8.82 | +0.91 | 28.3% | 41 | 28.3% | -0.09 | — | — | 2.44 | — |
| — | 5.15 | 9.25 | 7.20 | +0.88 | 26.1% | 42.5 | 26.1% | -0.12 | — | — | 2.53 | — |
| — | 5.30 | 6.70 | 6.00 | +0.84 | 24.2% | 44 | 24.2% | -0.17 | — | — | 2.65 | — |
| — | 2.65 | 6.95 | 4.80 | +0.78 | 22.6% | 45.5 | 22.6% | -0.23 | — | — | 2.26 | — |
| — | 3.05 | 4.75 | 3.90 | +0.72 | 21.8% | 46.5 | 21.8% | -0.28 | — | — | 3.15 | — |
| — | 2.90 | 4.70 | 3.80 | +0.69 | 21.4% | 47 | 21.4% | -0.32 | — | — | 3.25 | — |
| — | 2.02 | 4.20 | 3.11 | +0.66 | 21.0% | 47.5 | 21.0% | -0.35 | — | — | 3.45 | — |
| — | 2.20 | 3.75 | 2.98 | +0.63 | 20.7% | 48 | 20.7% | -0.38 | 1.89 | 1.08 | 2.70 | — |
| — | 1.67 | 3.90 | 2.79 | +0.59 | 20.4% | 48.5 | 20.4% | -0.42 | — | — | 3.85 | 153 |
| 1,340 | 0.55 | 2.80 | 1.68 | +0.55 | 20.2% | 49 | 20.2% | -0.46 | 2.07 | 1.24 | 2.90 | 128 |
| — | 1.14 | 3.80 | 2.47 | +0.51 | 20.0% | 49.5 | 20.0% | -0.50 | 2.15 | 1.43 | 2.88 | — |
| — | 1.18 | 2.29 | 1.74 | +0.48 | 19.8% | 50 | 19.8% | -0.54 | 2.51 | 1.62 | 3.40 | — |
| — | — | 1.86 | — | +0.44 | 19.7% | 50.5 | 19.7% | -0.58 | 2.96 | 1.52 | 4.40 | 193 |
| — | 0.01 | 5.00 | 2.50 | +0.40 | 19.5% | 51 | 19.5% | -0.62 | 3.47 | 2.24 | 4.70 | — |
| — | 0.25 | 4.95 | 2.60 | — | — | 51.5 | — | — | 3.68 | 1.86 | 5.50 | — |
| — | 0.05 | 4.95 | 2.50 | — | — | 52 | — | — | 3.21 | 1.66 | 4.75 | — |
| — | — | 2.50 | — | — | — | 52.5 | — | — | 4.80 | 3.30 | 6.30 | — |
| — | 0.12 | 0.50 | 0.31 | — | — | 55 | — | — | 5.97 | 4.05 | 7.90 | — |
| — | — | 2.16 | — | +0.09 | 20.3% | 57.5 | 20.3% | -0.99 | 8.43 | 6.45 | 10.40 | — |
| — | 0.11 | 0.30 | 0.20 | +0.05 | 21.4% | 60 | 21.4% | -1.00 | 10.88 | 8.95 | 12.80 | — |
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.