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 | |
| — | 9.50 | 11.00 | 10.25 | +0.93 | 30.0% | 40 | 30.0% | -0.07 | — | — | 0.35 | — |
| — | 7.65 | 9.40 | 8.53 | — | — | 41.5 | 27.5% | -0.09 | — | — | 2.00 | — |
| — | 6.80 | 7.80 | 7.30 | +0.88 | 25.4% | 43 | 25.4% | -0.13 | — | — | 2.49 | — |
| — | 5.40 | 6.40 | 5.90 | +0.83 | 23.6% | 44.5 | 23.6% | -0.17 | — | — | 1.28 | — |
| — | 4.00 | 5.10 | 4.55 | — | — | 46 | 22.1% | -0.24 | 0.92 | 0.58 | 1.26 | — |
| — | 3.00 | 4.60 | 3.80 | +0.71 | 21.2% | 47 | 21.2% | -0.30 | — | — | 3.15 | — |
| — | 2.70 | 5.00 | 3.85 | +0.68 | 20.9% | 47.5 | — | — | — | — | 3.25 | — |
| — | 2.40 | 4.20 | 3.30 | +0.65 | 20.5% | 48 | 20.5% | -0.37 | 1.22 | 1.01 | 1.42 | — |
| — | 2.04 | 3.35 | 2.69 | +0.61 | 20.2% | 48.5 | 20.2% | -0.40 | — | — | 3.60 | — |
| — | 0.30 | 4.50 | 2.40 | +0.57 | 20.0% | 49 | — | — | 2.71 | 0.47 | 4.95 | — |
| — | 1.72 | 2.50 | 2.11 | — | — | 49.5 | 19.8% | -0.48 | 3.21 | 1.48 | 4.95 | — |
| — | 1.18 | 2.75 | 1.97 | +0.49 | 19.6% | 50 | 19.6% | -0.52 | 1.99 | 0.57 | 3.40 | — |
| — | 1.40 | 1.89 | 1.65 | +0.45 | 19.4% | 50.5 | 19.4% | -0.56 | 2.00 | 0.61 | 3.40 | — |
| — | 1.13 | 2.22 | 1.68 | +0.41 | 19.3% | 51 | 19.3% | -0.60 | 2.54 | 1.38 | 3.70 | — |
| — | — | 4.90 | — | +0.38 | 19.2% | 51.5 | 19.2% | -0.64 | 2.81 | 1.07 | 4.55 | — |
| — | — | 1.20 | — | +0.34 | 19.2% | 52 | 19.2% | -0.68 | 3.56 | 1.91 | 5.20 | — |
| — | 0.04 | 2.50 | 1.27 | +0.31 | 19.2% | 52.5 | 19.2% | -0.71 | 3.60 | 3.20 | 4.00 | — |
| — | 0.36 | 0.50 | 0.43 | +0.17 | 19.4% | 55 | 19.4% | -0.87 | 5.33 | 3.65 | 7.00 | — |
| — | — | 2.38 | — | +0.09 | 20.2% | 57.5 | 20.2% | -0.98 | 8.10 | 7.05 | 9.15 | — |
| — | 0.11 | 0.30 | 0.20 | +0.05 | 21.3% | 60 | 21.3% | -1.00 | 10.20 | 9.10 | 11.30 | — |
| — | — | 2.25 | — | +0.03 | 22.7% | 62.5 | 22.7% | -1.00 | 12.95 | 11.40 | 14.50 | — |
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.