Spot 49.43
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.40 | 10.80 | 9.60 | +1.00 | 42.3% | 40 | 42.3% | -0.00 | — | — | 0.02 | — |
| — | 6.65 | 9.85 | 8.25 | +1.00 | 40.4% | 41 | 40.4% | -0.00 | — | — | 0.02 | — |
| — | 6.35 | 8.85 | 7.60 | +1.00 | 38.3% | 42 | 38.3% | -0.00 | — | — | 0.02 | — |
| — | 4.45 | 7.25 | 5.85 | +1.00 | 36.1% | 43 | 36.1% | -0.00 | — | — | 0.02 | — |
| — | 3.55 | 6.30 | 4.92 | +1.00 | 33.8% | 44 | 33.8% | -0.00 | — | — | 0.02 | — |
| — | 2.35 | 5.70 | 4.03 | +0.99 | 31.7% | 45 | 31.7% | -0.01 | — | — | 0.01 | — |
| — | 2.27 | 4.50 | 3.38 | — | — | 46 | — | — | — | — | 0.28 | — |
| — | 1.83 | 4.30 | 3.06 | — | — | 46.5 | — | — | — | — | 0.83 | — |
| — | 0.75 | 4.20 | 2.48 | +0.93 | 27.7% | 47 | 27.7% | -0.07 | 0.06 | 0.01 | 0.11 | — |
| — | 1.65 | 2.06 | 1.85 | +0.89 | 26.7% | 47.5 | 26.7% | -0.11 | — | — | 0.81 | — |
| — | 0.13 | 5.00 | 2.56 | +0.83 | 25.7% | 48 | 25.7% | -0.17 | — | — | 0.14 | — |
| — | 0.01 | 1.19 | 0.60 | +0.74 | 24.7% | 48.5 | 24.7% | -0.26 | 0.50 | 0.08 | 0.92 | — |
| — | — | 1.10 | — | +0.63 | 23.7% | 49 | 23.7% | -0.37 | 0.67 | 0.15 | 1.18 | — |
| — | — | 0.52 | — | +0.49 | 23.1% | 49.5 | 23.1% | -0.51 | 0.34 | 0.15 | 0.52 | — |
| — | 0.18 | 0.60 | 0.39 | +0.35 | 22.8% | 50 | 22.8% | -0.65 | 1.18 | 0.37 | 1.99 | — |
| — | — | 1.10 | — | +0.23 | 22.6% | 50.5 | 22.6% | -0.78 | 1.18 | 0.07 | 2.29 | — |
| — | — | 0.10 | — | +0.14 | 22.3% | 51 | 22.3% | -0.87 | 1.65 | 0.56 | 2.74 | — |
| — | — | 0.08 | — | +0.08 | 22.1% | 51.5 | 22.1% | -0.94 | 2.46 | 1.12 | 3.80 | — |
| — | — | 0.20 | — | +0.04 | 21.8% | 52 | 21.8% | -0.98 | 2.69 | 2.28 | 3.10 | — |
| — | — | 0.80 | — | +0.02 | 21.7% | 52.5 | 21.7% | -1.00 | 3.19 | 2.28 | 4.10 | — |
| — | — | 0.02 | — | +0.01 | 21.6% | 53 | 21.6% | -1.00 | 4.27 | 2.89 | 5.65 | — |
| 0 | — | 0.02 | — | +0.00 | 21.6% | 53.5 | 21.6% | -1.00 | 4.15 | 3.30 | 5.00 | 0 |
| — | — | 0.02 | — | +0.00 | 21.7% | 54 | 21.7% | -1.00 | 4.65 | 3.90 | 5.40 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 54.5 | 21.9% | -1.00 | 5.33 | 3.80 | 6.85 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 55 | 22.1% | -1.00 | 5.25 | 4.05 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 22.4% | 55.5 | 22.4% | -1.00 | 6.33 | 5.40 | 7.25 | — |
| — | — | 0.02 | — | +0.00 | 22.8% | 56 | 22.8% | -1.00 | 6.65 | 5.80 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 57 | 23.7% | -1.00 | 7.53 | 6.25 | 8.80 | — |
| — | — | 0.02 | — | +0.00 | 24.9% | 58 | 24.9% | -1.00 | 8.25 | 7.05 | 9.45 | — |
| — | — | 0.02 | — | +0.00 | 26.2% | 59 | 26.2% | -1.00 | 9.72 | 8.05 | 11.40 | — |
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.