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 | |
| — | 9.20 | 13.40 | 11.30 | +0.92 | 29.3% | 39 | 29.3% | -0.09 | — | — | 2.42 | — |
| — | 9.45 | 11.75 | 10.60 | +0.90 | 28.1% | 40 | 28.1% | -0.10 | — | — | 0.60 | — |
| — | 7.45 | 11.55 | 9.50 | +0.88 | 27.0% | 41 | 27.0% | -0.12 | — | — | 2.55 | — |
| — | 8.15 | 9.35 | 8.75 | +0.86 | 25.9% | 42 | 25.9% | -0.14 | — | — | 2.64 | — |
| — | 6.10 | 9.20 | 7.65 | +0.84 | 24.8% | 43 | 24.8% | -0.16 | — | — | 2.74 | — |
| — | 5.95 | 8.05 | 7.00 | +0.81 | 23.8% | 44 | 23.8% | -0.19 | — | — | 2.13 | — |
| — | 3.95 | 8.10 | 6.03 | +0.78 | 22.9% | 45 | 22.9% | -0.23 | — | — | 4.90 | — |
| — | 3.75 | 7.30 | 5.53 | +0.74 | 22.1% | 46 | 22.1% | -0.27 | — | — | 1.38 | — |
| — | 2.20 | 6.90 | 4.55 | +0.69 | 21.3% | 47 | 21.3% | -0.32 | — | — | 3.55 | — |
| — | 2.03 | 5.85 | 3.94 | +0.64 | 20.7% | 48 | 20.7% | -0.37 | — | — | 3.55 | — |
| — | 1.20 | 5.30 | 3.25 | +0.59 | 20.1% | 49 | 20.1% | -0.43 | 2.68 | 0.41 | 4.95 | — |
| — | 0.94 | 4.75 | 2.85 | +0.53 | 19.7% | 50 | 19.7% | -0.50 | 3.15 | 1.54 | 4.75 | — |
| — | 0.10 | 4.85 | 2.48 | +0.46 | 19.4% | 51 | 19.4% | -0.57 | 3.50 | 1.50 | 5.50 | — |
| — | — | 3.85 | — | — | — | 52 | 19.1% | -0.63 | 3.56 | 1.28 | 5.85 | — |
| — | 0.42 | 3.50 | 1.96 | +0.35 | 19.0% | 53 | 19.0% | -0.70 | 4.33 | 3.95 | 4.70 | — |
| — | — | 3.25 | — | +0.29 | 19.0% | 54 | 19.0% | -0.75 | 5.05 | 4.25 | 5.85 | — |
| — | 0.69 | 2.69 | 1.69 | +0.25 | 19.0% | 55 | 19.0% | -0.81 | 5.92 | 3.90 | 7.95 | — |
| — | — | 2.84 | — | +0.20 | 19.2% | 56 | 19.2% | -0.86 | 6.55 | 4.75 | 8.35 | — |
| — | — | 2.70 | — | +0.17 | 19.4% | 57 | 19.4% | -0.90 | 7.67 | 5.60 | 9.75 | — |
| — | 0.37 | 0.72 | 0.55 | +0.14 | 19.6% | 58 | 19.6% | -0.95 | 8.65 | 7.60 | 9.70 | — |
| — | — | 2.53 | — | +0.12 | 20.0% | 59 | 20.0% | -0.98 | 9.55 | 8.60 | 10.50 | — |
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.