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 | |
| — | 9.15 | 13.35 | 11.25 | +0.92 | 29.2% | 39 | — | — | — | — | 1.10 | — |
| — | 8.40 | 12.10 | 10.25 | — | — | 40 | — | — | — | — | 0.60 | — |
| — | 7.30 | 11.10 | 9.20 | — | — | 41 | — | — | — | — | 1.40 | — |
| — | 6.75 | 10.35 | 8.55 | +0.87 | 25.8% | 42 | 25.8% | -0.13 | — | — | 1.40 | — |
| — | 6.50 | 9.25 | 7.88 | +0.85 | 24.7% | 43 | 24.7% | -0.16 | — | — | 1.46 | — |
| — | 4.95 | 8.85 | 6.90 | +0.82 | 23.7% | 44 | 23.7% | -0.18 | — | — | 1.67 | — |
| — | 3.85 | 7.65 | 5.75 | +0.79 | 22.8% | 45 | 22.8% | -0.22 | — | — | 2.35 | — |
| — | 3.05 | 6.85 | 4.95 | +0.75 | 22.0% | 46 | 22.0% | -0.26 | — | — | 1.38 | — |
| — | 2.13 | 6.45 | 4.29 | +0.71 | 21.2% | 47 | 21.2% | -0.31 | — | — | 3.50 | — |
| — | 2.05 | 5.50 | 3.77 | +0.65 | 20.6% | 48 | 20.6% | -0.36 | — | — | 3.85 | — |
| — | 1.40 | 4.80 | 3.10 | +0.60 | 20.0% | 49 | 20.0% | -0.42 | 2.15 | 0.06 | 4.25 | — |
| — | 0.80 | 4.15 | 2.48 | +0.54 | 19.6% | 50 | 19.6% | -0.49 | 2.90 | 0.81 | 5.00 | — |
| — | 0.01 | 4.25 | 2.13 | +0.48 | 19.3% | 51 | 19.3% | -0.55 | 3.08 | 1.15 | 5.00 | — |
| — | — | 3.85 | — | +0.42 | 19.0% | 52 | 19.0% | -0.62 | 3.75 | 1.80 | 5.70 | — |
| — | — | 3.55 | — | +0.36 | 18.9% | 53 | 18.9% | -0.69 | 4.24 | 2.07 | 6.40 | — |
| — | — | 2.63 | — | +0.30 | 18.9% | 54 | 18.9% | -0.75 | 5.08 | 3.05 | 7.10 | — |
| 75 | 0.69 | 2.39 | 1.54 | +0.25 | 19.0% | 55 | 19.0% | -0.80 | 5.85 | 3.85 | 7.85 | 12 |
| 25 | — | 2.89 | — | +0.21 | 19.1% | 56 | 19.1% | -0.86 | 6.78 | 4.75 | 8.80 | 3 |
| — | — | 2.07 | — | +0.18 | 19.3% | 57 | 19.3% | -0.90 | 7.85 | 5.95 | 9.75 | 0 |
| 35 | 0.30 | 0.63 | 0.47 | +0.15 | 19.6% | 58 | 19.6% | -0.95 | 8.78 | 6.90 | 10.65 | 0 |
| — | — | 1.32 | — | +0.12 | 20.0% | 59 | 20.0% | -0.98 | 9.57 | 7.65 | 11.50 | — |
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.