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 | |
| — | 7.55 | 11.45 | 9.50 | — | — | 40 | — | — | — | — | 2.16 | — |
| — | 7.50 | 10.75 | 9.12 | — | — | 41 | — | — | — | — | 2.17 | — |
| — | 5.60 | 9.80 | 7.70 | — | — | 42 | — | — | — | — | 2.19 | — |
| — | 5.10 | 8.15 | 6.62 | — | — | 43 | — | — | — | — | 2.22 | — |
| — | 4.45 | 8.00 | 6.22 | — | — | 44 | — | — | — | — | 2.25 | — |
| 0 | 3.15 | 7.30 | 5.22 | — | — | 44.5 | — | — | — | — | 2.27 | — |
| — | 3.90 | 5.45 | 4.67 | — | — | 45 | — | — | — | — | 1.58 | — |
| — | 3.55 | 4.95 | 4.25 | — | — | 45.5 | — | — | — | — | 1.52 | — |
| — | 2.62 | 5.10 | 3.86 | — | — | 46 | — | — | — | — | 2.37 | — |
| — | 1.40 | 5.45 | 3.42 | — | — | 46.5 | — | — | — | — | 2.42 | — |
| — | 1.13 | 5.00 | 3.06 | — | — | 47 | — | — | 0.80 | 0.05 | 1.54 | — |
| — | 0.79 | 4.60 | 2.69 | — | — | 47.5 | — | — | — | — | 2.57 | — |
| — | 1.60 | 2.77 | 2.19 | — | — | 48 | — | — | — | — | 3.80 | — |
| — | 0.35 | 3.85 | 2.10 | — | — | 48.5 | — | — | — | — | 2.05 | — |
| — | 1.09 | 1.74 | 1.42 | — | — | 49 | — | — | — | — | 2.99 | — |
| — | 0.01 | 1.82 | 0.92 | — | — | 49.5 | — | — | — | — | 3.20 | — |
| — | — | 2.68 | — | — | — | 50 | — | — | — | — | 2.37 | — |
| — | — | 2.75 | — | — | — | 50.5 | — | — | 1.57 | 0.92 | 2.23 | — |
| — | — | 2.24 | — | — | — | 51 | — | — | 2.02 | 1.12 | 2.93 | — |
| — | 0.13 | 2.52 | 1.32 | — | — | 51.5 | — | — | 2.47 | 0.94 | 4.00 | — |
| — | — | 2.45 | — | — | — | 52 | — | — | 2.42 | 0.70 | 4.15 | — |
| — | — | 2.39 | — | — | — | 52.5 | — | — | 3.30 | 1.35 | 5.25 | — |
| — | — | 2.34 | — | — | — | 53 | — | — | 3.56 | 2.13 | 5.00 | — |
| — | — | 2.30 | — | — | — | 53.5 | — | — | 4.17 | 3.45 | 4.90 | — |
| — | — | 2.27 | — | — | — | 54 | — | — | 4.60 | 3.65 | 5.55 | — |
| — | — | 2.24 | — | — | — | 54.5 | — | — | 5.10 | 3.00 | 7.20 | — |
| — | — | 2.22 | — | — | — | 55 | — | — | 5.50 | 3.45 | 7.55 | — |
| — | — | 0.56 | — | +0.03 | 21.2% | 55.5 | 21.2% | -1.00 | 6.05 | 4.00 | 8.10 | — |
| — | — | 0.52 | — | +0.02 | 21.4% | 56 | 21.4% | -1.00 | 6.50 | 4.40 | 8.60 | — |
| — | — | 1.13 | — | +0.02 | 21.7% | 56.5 | 21.7% | -1.00 | 7.15 | 5.20 | 9.10 | — |
| — | — | 2.17 | — | +0.01 | 21.8% | 57 | 21.8% | -1.00 | 7.53 | 5.45 | 9.60 | — |
| — | — | 2.15 | — | +0.01 | 22.1% | 58 | 22.1% | -1.00 | 8.53 | 6.45 | 10.60 | — |
| — | — | 0.13 | — | +0.00 | 22.0% | 59 | 22.0% | -1.00 | 9.68 | 7.80 | 11.55 | — |
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.