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 | |
| — | 8.70 | 10.20 | 9.45 | — | — | 40 | — | — | — | — | 2.13 | — |
| — | 7.30 | 10.65 | 8.97 | — | — | 41 | — | — | — | — | 1.50 | — |
| — | 5.45 | 9.65 | 7.55 | — | — | 42 | — | — | — | — | 2.13 | — |
| — | 5.50 | 8.90 | 7.20 | — | — | 43 | — | — | — | — | 2.13 | — |
| — | 3.65 | 7.65 | 5.65 | — | — | 44 | — | — | — | — | 2.13 | — |
| — | 2.68 | 6.10 | 4.39 | — | — | 45 | — | — | — | — | 2.17 | — |
| — | 1.20 | 5.00 | 3.10 | — | — | 46 | — | — | — | — | 1.55 | — |
| — | 2.20 | 4.00 | 3.10 | — | — | 46.5 | — | — | — | — | 2.25 | — |
| — | 0.59 | 3.90 | 2.25 | — | — | 47 | — | — | — | — | 0.15 | — |
| — | 0.27 | 4.30 | 2.29 | — | — | 47.5 | — | — | — | — | 1.81 | — |
| — | 0.06 | 3.90 | 1.98 | — | — | 48 | 22.2% | -0.27 | — | — | 2.79 | — |
| — | 1.06 | 2.94 | 2.00 | +0.66 | 21.6% | 48.5 | 21.6% | -0.34 | — | — | 2.38 | — |
| — | — | 1.78 | — | +0.57 | 21.1% | 49 | 21.1% | -0.43 | — | — | 2.70 | — |
| — | — | 2.73 | — | +0.47 | 20.7% | 49.5 | 20.7% | -0.53 | — | — | 2.05 | — |
| — | — | 1.61 | — | +0.38 | 20.3% | 50 | 20.3% | -0.63 | — | — | 2.42 | — |
| — | — | 1.50 | — | — | — | 50.5 | — | — | 1.78 | 0.01 | 3.55 | — |
| — | — | 2.34 | — | — | — | 51 | — | — | — | — | 4.90 | — |
| — | — | 2.29 | — | — | — | 51.5 | — | — | 2.15 | 0.80 | 3.50 | — |
| — | — | 0.24 | — | — | — | 52 | — | — | 2.71 | 1.43 | 4.00 | — |
| — | — | 0.12 | — | — | — | 52.5 | — | — | 3.62 | 1.80 | 5.45 | — |
| — | 0.03 | 0.09 | 0.06 | — | — | 53 | — | — | 3.65 | 2.30 | 5.00 | — |
| — | — | 1.11 | — | — | — | 53.5 | — | — | 4.00 | 3.00 | 5.00 | — |
| — | — | 2.16 | — | — | — | 54 | — | — | 4.50 | 3.70 | 5.30 | — |
| — | — | 1.77 | — | — | — | 54.5 | — | — | 5.08 | 4.20 | 5.95 | — |
| — | — | 0.49 | — | — | — | 55 | — | — | 5.47 | 4.60 | 6.35 | — |
| — | — | 0.99 | — | — | — | 55.5 | — | — | 6.03 | 5.25 | 6.80 | — |
| — | — | 2.14 | — | — | — | 56 | — | — | 6.50 | 4.40 | 8.60 | — |
| — | — | 2.14 | — | — | — | 56.5 | — | — | 7.08 | 5.30 | 8.85 | — |
| — | — | 0.67 | — | — | — | 57 | — | — | 7.58 | 6.65 | 8.50 | — |
| — | — | 2.13 | — | — | — | 57.5 | — | — | 8.00 | 5.90 | 10.10 | — |
| — | — | 0.87 | — | — | — | 58 | — | — | 8.55 | 7.70 | 9.40 | — |
| — | — | 2.13 | — | — | — | 58.5 | — | — | 9.07 | 8.05 | 10.10 | — |
| — | — | 2.12 | — | — | — | 59 | — | — | 9.55 | 8.70 | 10.40 | — |
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.