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 | |
| — | 8.20 | 11.25 | 9.72 | +0.94 | 29.9% | 40 | 29.9% | -0.07 | — | — | 0.35 | — |
| — | 7.10 | 10.70 | 8.90 | +0.92 | 27.5% | 41.5 | 27.5% | -0.08 | — | — | 1.85 | — |
| — | 6.50 | 7.50 | 7.00 | +0.89 | 25.4% | 43 | 25.4% | -0.11 | — | — | 1.01 | — |
| — | 5.20 | 6.10 | 5.65 | +0.85 | 23.5% | 44.5 | 23.5% | -0.16 | — | — | 1.53 | — |
| — | 2.96 | 5.75 | 4.36 | +0.79 | 22.0% | 46 | 22.0% | -0.22 | 0.73 | 0.56 | 0.90 | — |
| — | 1.90 | 5.00 | 3.45 | +0.73 | 21.2% | 47 | 21.2% | -0.28 | — | — | 2.06 | — |
| — | 1.94 | 5.60 | 3.77 | +0.70 | 20.9% | 47.5 | 20.9% | -0.31 | — | — | 2.25 | — |
| — | 1.59 | 4.35 | 2.97 | +0.66 | 20.6% | 48 | 20.6% | -0.35 | 1.21 | 1.01 | 1.41 | — |
| — | 1.42 | 3.80 | 2.61 | +0.63 | 20.3% | 48.5 | 20.3% | -0.38 | 2.65 | 0.35 | 4.95 | — |
| — | 0.27 | 4.45 | 2.36 | +0.59 | 20.0% | 49 | 20.0% | -0.42 | 1.68 | 0.40 | 2.95 | — |
| — | 0.81 | 3.95 | 2.38 | +0.55 | 19.8% | 49.5 | 19.8% | -0.46 | 2.23 | 0.46 | 4.00 | — |
| — | 1.18 | 2.75 | 1.97 | +0.51 | 19.6% | 50 | 19.6% | -0.51 | 2.05 | 0.70 | 3.40 | — |
| — | 1.27 | 1.73 | 1.50 | +0.46 | 19.5% | 50.5 | 19.5% | -0.55 | 2.68 | 0.81 | 4.55 | — |
| — | 0.28 | 2.54 | 1.41 | +0.42 | 19.3% | 51 | 19.3% | -0.59 | 2.70 | 0.40 | 5.00 | — |
| — | 0.01 | 1.31 | 0.66 | +0.39 | 19.2% | 51.5 | 19.2% | -0.63 | 3.17 | 1.70 | 4.65 | — |
| — | — | 3.15 | — | +0.35 | 19.2% | 52 | 19.2% | -0.67 | 3.77 | 2.05 | 5.50 | — |
| — | — | 2.17 | — | +0.31 | 19.2% | 52.5 | 19.2% | -0.71 | 3.75 | 1.50 | 6.00 | — |
| — | 0.40 | 0.50 | 0.45 | +0.17 | 19.4% | 55 | 19.4% | -0.87 | 6.10 | 4.20 | 8.00 | — |
| — | — | 0.85 | — | +0.09 | 20.1% | 57.5 | 20.1% | -0.98 | 8.25 | 6.60 | 9.90 | 0 |
| — | 0.06 | 0.15 | 0.10 | +0.05 | 21.2% | 60 | 21.2% | -1.00 | 10.57 | 9.30 | 11.85 | — |
| — | — | 0.88 | — | +0.03 | 22.6% | 62.5 | 22.6% | -1.00 | 13.07 | 11.80 | 14.35 | — |
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.