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 | |
| — | 7.90 | 11.40 | 9.65 | +0.99 | 29.2% | 40 | 29.2% | -0.01 | — | — | 2.17 | — |
| 0 | 6.85 | 10.70 | 8.78 | +0.98 | 30.6% | 41 | 30.6% | -0.02 | — | — | 0.70 | — |
| 0 | 5.80 | 9.45 | 7.62 | +0.96 | 30.5% | 42 | 30.5% | -0.04 | — | — | 0.88 | — |
| — | 4.95 | 8.45 | 6.70 | +0.95 | 29.4% | 43 | 29.4% | -0.05 | — | — | 0.81 | — |
| — | 4.15 | 7.10 | 5.62 | — | — | 44 | — | — | — | — | 0.82 | — |
| — | 3.60 | 6.90 | 5.25 | — | — | 44.5 | — | — | — | — | 0.80 | — |
| — | 2.72 | 6.90 | 4.81 | — | — | 45 | — | — | — | — | 0.88 | — |
| — | 2.82 | 5.90 | 4.36 | — | — | 45.5 | 24.9% | -0.13 | — | — | 0.91 | — |
| — | 1.83 | 5.20 | 3.52 | +0.85 | 24.0% | 46 | 24.0% | -0.15 | 0.13 | 0.01 | 0.25 | — |
| — | 1.89 | 4.95 | 3.42 | +0.82 | 23.2% | 46.5 | 23.2% | -0.18 | — | — | 2.46 | — |
| — | 1.45 | 5.00 | 3.23 | +0.79 | 22.4% | 47 | 22.4% | -0.21 | — | — | 1.61 | — |
| — | 1.01 | 3.90 | 2.46 | +0.75 | 21.7% | 47.5 | 21.7% | -0.25 | 0.98 | 0.10 | 1.86 | — |
| — | 0.61 | 4.25 | 2.43 | +0.70 | 21.1% | 48 | 21.1% | -0.30 | — | — | 1.85 | — |
| — | 0.31 | 3.45 | 1.88 | +0.65 | 20.5% | 48.5 | 20.5% | -0.35 | — | — | 1.95 | — |
| — | 0.07 | 2.76 | 1.42 | +0.59 | 20.1% | 49 | 20.1% | -0.42 | — | — | 2.21 | — |
| — | — | 2.49 | — | +0.53 | 19.7% | 49.5 | 19.7% | -0.48 | — | — | 2.41 | — |
| — | — | 2.20 | — | +0.46 | 19.4% | 50 | 19.4% | -0.55 | — | — | 2.55 | — |
| — | — | 2.15 | — | +0.40 | 19.2% | 50.5 | 19.2% | -0.62 | — | — | 3.85 | — |
| — | — | 1.97 | — | +0.33 | 19.0% | 51 | 19.0% | -0.68 | 2.10 | 0.01 | 4.20 | — |
| — | — | 1.92 | — | +0.28 | 19.0% | 51.5 | 19.0% | -0.75 | 2.79 | 1.02 | 4.55 | — |
| — | 0.05 | 2.48 | 1.26 | +0.22 | 18.9% | 52 | 18.9% | -0.80 | 2.81 | 1.43 | 4.20 | — |
| — | — | 1.62 | — | +0.18 | 18.9% | 52.5 | 18.9% | -0.85 | 3.25 | 1.79 | 4.70 | — |
| — | 0.14 | 0.95 | 0.55 | +0.14 | 19.0% | 53 | 19.0% | -0.90 | 3.62 | 2.05 | 5.20 | — |
| — | — | 0.98 | — | +0.11 | 19.1% | 53.5 | 19.1% | -0.93 | 4.15 | 2.70 | 5.60 | — |
| — | — | 0.96 | — | +0.08 | 19.2% | 54 | 19.2% | -0.97 | 4.60 | 2.55 | 6.65 | — |
| — | — | 0.86 | — | +0.06 | 19.4% | 54.5 | 19.4% | -0.99 | 4.97 | 3.00 | 6.95 | — |
| — | — | 0.86 | — | +0.04 | 19.5% | 55 | 19.5% | -1.00 | 5.47 | 3.50 | 7.45 | — |
| — | — | 0.75 | — | +0.02 | 19.8% | 56 | 19.8% | -1.00 | 6.20 | 4.50 | 7.90 | — |
| — | — | 0.68 | — | +0.01 | 20.0% | 57 | 20.0% | -1.00 | 7.20 | 5.50 | 8.90 | — |
| — | — | 0.81 | — | +0.01 | 20.0% | 58 | 20.0% | -1.00 | 8.20 | 6.50 | 9.90 | — |
| — | — | 0.76 | — | — | — | 59 | 19.9% | -1.00 | 9.18 | 7.50 | 10.85 | — |
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.