Spot 49.44
· 276 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.65 | 10.35 | 9.50 | +1.00 | 40.7% | 40 | 40.7% | -0.00 | — | — | 0.27 | — |
| — | 7.15 | 9.75 | 8.45 | +1.00 | 38.5% | 41 | 38.5% | -0.00 | — | — | 2.13 | — |
| — | 5.65 | 8.75 | 7.20 | +1.00 | 36.1% | 42 | 36.1% | -0.00 | — | — | 2.13 | — |
| — | 5.20 | 7.45 | 6.33 | +1.00 | 33.7% | 43 | 33.7% | -0.00 | — | — | 0.28 | — |
| — | 4.20 | 6.80 | 5.50 | +0.99 | 31.3% | 44 | 31.3% | -0.01 | — | — | 2.13 | — |
| — | 3.40 | 5.90 | 4.65 | +0.98 | 29.0% | 45 | 29.0% | -0.02 | — | — | 0.32 | — |
| — | 1.00 | 4.65 | 2.83 | +0.96 | 26.8% | 46 | 26.8% | -0.04 | — | — | 0.98 | — |
| — | 2.45 | 3.75 | 3.10 | +0.94 | 25.8% | 46.5 | 25.8% | -0.06 | — | — | 0.75 | — |
| — | 0.57 | 4.65 | 2.61 | +0.91 | 24.8% | 47 | 24.8% | -0.09 | — | — | 0.05 | — |
| — | 0.76 | 3.25 | 2.00 | +0.87 | 24.0% | 47.5 | 24.0% | -0.13 | — | — | 1.11 | — |
| — | 0.05 | 3.65 | 1.85 | +0.80 | 23.1% | 48 | 23.1% | -0.20 | 1.20 | 0.09 | 2.31 | — |
| — | 0.02 | 3.30 | 1.66 | +0.71 | 22.3% | 48.5 | 22.3% | -0.29 | 1.26 | 0.13 | 2.39 | — |
| — | 0.54 | 1.10 | 0.82 | +0.58 | 21.3% | 49 | 21.3% | -0.42 | 1.33 | 0.15 | 2.52 | — |
| — | 0.20 | 0.78 | 0.49 | +0.45 | 20.6% | 49.5 | 20.6% | -0.56 | 0.53 | 0.24 | 0.81 | — |
| — | 0.18 | 1.32 | 0.75 | +0.31 | 20.4% | 50 | 20.4% | -0.69 | 1.33 | 0.37 | 2.30 | — |
| — | — | 1.25 | — | +0.20 | 20.4% | 50.5 | 20.4% | -0.81 | — | — | 3.45 | — |
| — | — | 0.19 | — | +0.12 | 20.4% | 51 | 20.4% | -0.89 | 1.95 | 0.05 | 3.85 | — |
| — | — | 0.14 | — | +0.07 | 20.2% | 51.5 | 20.2% | -0.95 | 2.27 | 0.20 | 4.35 | — |
| — | — | 0.08 | — | +0.03 | 20.1% | 52 | 20.1% | -0.99 | 2.50 | 2.10 | 2.90 | — |
| — | — | 0.73 | — | +0.02 | 20.1% | 52.5 | 20.1% | -1.00 | 3.00 | 2.00 | 4.00 | — |
| — | — | 0.10 | — | +0.01 | 20.1% | 53 | 20.1% | -1.00 | 3.55 | 2.65 | 4.45 | — |
| — | — | 1.37 | — | +0.00 | 20.2% | 53.5 | 20.2% | -1.00 | 4.00 | 3.20 | 4.80 | — |
| — | — | 0.05 | — | +0.00 | 20.4% | 54 | 20.4% | -1.00 | 4.50 | 3.20 | 5.80 | — |
| — | — | 0.84 | — | +0.00 | 20.6% | 54.5 | 20.6% | -1.00 | 5.00 | 4.20 | 5.80 | — |
| — | — | 0.21 | — | +0.00 | 20.9% | 55 | 20.9% | -1.00 | 5.47 | 4.60 | 6.35 | — |
| — | — | 2.11 | — | +0.00 | 21.3% | 55.5 | — | — | 6.10 | 4.85 | 7.35 | — |
| — | — | 1.46 | — | — | — | 56 | — | — | 6.90 | 5.95 | 7.85 | — |
| — | — | 0.66 | — | — | — | 57 | — | — | 7.72 | 5.85 | 9.60 | — |
| — | — | 0.10 | — | — | — | 58 | — | — | 8.55 | 7.70 | 9.40 | — |
| — | — | 0.46 | — | — | — | 59 | — | — | 9.60 | 8.30 | 10.90 | — |
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.