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 | |
| — | 7.75 | 11.05 | 9.40 | +1.00 | 34.0% | 40 | 34.0% | -0.00 | — | — | 0.48 | — |
| — | 7.45 | 10.05 | 8.75 | +1.00 | 32.9% | 41 | 32.9% | -0.00 | — | — | 0.49 | — |
| — | 6.40 | 9.10 | 7.75 | +1.00 | 31.5% | 42 | 31.5% | -0.00 | — | — | 0.51 | — |
| — | 4.60 | 8.30 | 6.45 | +0.99 | 30.0% | 43 | 30.0% | -0.01 | — | — | 0.33 | — |
| — | 4.35 | 7.15 | 5.75 | +0.98 | 28.4% | 44 | 28.4% | -0.02 | — | — | 0.35 | — |
| — | 3.35 | 5.80 | 4.58 | +0.97 | 26.8% | 45 | 26.8% | -0.03 | — | — | 1.14 | — |
| — | 2.32 | 4.80 | 3.56 | +0.94 | 25.2% | 46 | 25.2% | -0.06 | — | — | 0.67 | — |
| — | 1.95 | 4.50 | 3.23 | +0.91 | 24.5% | 46.5 | 24.5% | -0.09 | — | — | 2.21 | — |
| — | 1.39 | 3.90 | 2.65 | +0.88 | 23.8% | 47 | 23.8% | -0.12 | — | — | 0.56 | — |
| — | 1.04 | 3.30 | 2.17 | +0.83 | 23.1% | 47.5 | 23.1% | -0.17 | 0.32 | 0.03 | 0.61 | — |
| — | 0.70 | 1.92 | 1.31 | +0.77 | 22.5% | 48 | 22.5% | -0.23 | — | — | 0.33 | — |
| — | — | 2.35 | — | +0.69 | 21.9% | 48.5 | 21.9% | -0.31 | — | — | 0.93 | — |
| — | 0.07 | 1.01 | 0.54 | +0.61 | 21.4% | 49 | 21.4% | -0.40 | — | — | 0.55 | 11 |
| — | — | 0.79 | — | +0.51 | 21.0% | 49.5 | 21.0% | -0.50 | — | — | 1.74 | — |
| — | — | 0.51 | — | +0.41 | 20.8% | 50 | 20.8% | -0.60 | 1.04 | 0.01 | 2.08 | — |
| — | — | 1.34 | — | +0.31 | 20.6% | 50.5 | 20.6% | -0.70 | 1.78 | 0.02 | 3.55 | — |
| — | — | 1.06 | — | +0.23 | 20.5% | 51 | 20.5% | -0.79 | 2.73 | 0.45 | 5.00 | — |
| — | — | 0.14 | — | +0.16 | 20.4% | 51.5 | 20.4% | -0.86 | 2.33 | 1.07 | 3.60 | — |
| — | — | 0.19 | — | +0.11 | 20.4% | 52 | 20.4% | -0.91 | 3.10 | 1.51 | 4.70 | — |
| — | — | 0.53 | — | +0.07 | 20.3% | 52.5 | 20.3% | -0.96 | 2.75 | 0.99 | 4.50 | — |
| — | — | 0.20 | — | +0.04 | 20.4% | 53 | 20.4% | -0.99 | 3.56 | 2.32 | 4.80 | — |
| — | — | 0.55 | — | +0.02 | 20.5% | 53.5 | 20.5% | -1.00 | 4.08 | 3.30 | 4.85 | — |
| — | — | 0.53 | — | +0.01 | 20.6% | 54 | 20.6% | -1.00 | 4.58 | 3.80 | 5.35 | — |
| — | — | 0.50 | — | +0.01 | 20.8% | 54.5 | 20.8% | -1.00 | 5.08 | 4.30 | 5.85 | — |
| — | — | 0.48 | — | +0.00 | 21.0% | 55 | 21.0% | -1.00 | 5.67 | 4.85 | 6.50 | — |
| — | — | 0.47 | — | +0.00 | 21.3% | 55.5 | 21.3% | -1.00 | 5.80 | 4.55 | 7.05 | — |
| — | — | 0.46 | — | +0.00 | 21.6% | 56 | 21.6% | -1.00 | 6.58 | 5.60 | 7.55 | — |
| — | — | 0.46 | — | +0.00 | 21.9% | 56.5 | 21.9% | -1.00 | 7.20 | 6.35 | 8.05 | — |
| — | — | 0.05 | — | +0.00 | 22.3% | 57 | 22.3% | -1.00 | 7.62 | 6.80 | 8.45 | — |
| — | — | 0.46 | — | +0.00 | 22.6% | 57.5 | 22.6% | -1.00 | 8.07 | 6.00 | 10.15 | — |
| — | — | 0.46 | — | +0.00 | 22.9% | 58 | 22.9% | -1.00 | 8.15 | 6.75 | 9.55 | — |
| — | — | 0.46 | — | +0.00 | 23.3% | 58.5 | 23.3% | -1.00 | 9.20 | 8.35 | 10.05 | — |
| — | — | 0.46 | — | +0.00 | 23.6% | 59 | 23.6% | -1.00 | 9.70 | 8.85 | 10.55 | — |
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.