Spot 49.98
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 00:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.45 | 11.10 | 10.28 | +1.00 | 47.9% | 40 | 47.9% | +0.00 | — | — | 0.43 | — |
| — | 8.70 | 10.05 | 9.38 | +1.00 | 46.4% | 41 | 46.4% | +0.00 | — | — | 0.43 | — |
| — | 7.75 | 8.85 | 8.30 | +1.00 | 45.1% | 42 | 45.1% | +0.00 | — | — | 0.43 | — |
| — | 7.35 | 7.65 | 7.50 | +1.00 | 44.5% | 42.5 | 44.5% | +0.00 | — | — | 0.01 | — |
| — | 6.85 | 7.50 | 7.17 | +1.00 | 44.1% | 43 | 44.1% | -0.00 | — | — | 0.43 | — |
| — | 6.30 | 6.85 | 6.58 | — | — | 43.5 | — | — | — | — | 0.43 | — |
| — | 5.80 | 6.20 | 6.00 | +1.00 | 44.0% | 44 | 44.0% | -0.00 | — | — | 0.44 | — |
| — | 5.40 | 5.80 | 5.60 | +1.00 | 44.5% | 44.5 | 44.5% | -0.00 | — | — | 0.44 | — |
| — | 4.80 | 5.15 | 4.97 | +1.00 | 45.2% | 45 | 45.2% | -0.00 | — | — | 0.01 | — |
| — | 4.30 | 5.00 | 4.65 | +1.00 | 45.9% | 45.5 | 45.9% | -0.00 | — | — | 0.06 | — |
| — | 3.80 | 4.40 | 4.10 | +0.99 | 46.4% | 46 | 46.4% | -0.01 | — | — | 0.04 | — |
| — | 3.35 | 3.90 | 3.62 | +0.98 | 46.2% | 46.5 | 46.2% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 2.85 | 3.40 | 3.12 | +0.97 | 45.2% | 47 | 45.2% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 2.43 | 2.70 | 2.56 | +0.94 | 43.7% | 47.5 | 43.7% | -0.06 | 0.04 | 0.03 | 0.05 | — |
| — | 1.91 | 2.36 | 2.13 | +0.90 | 42.2% | 48 | 42.2% | -0.10 | 0.08 | 0.05 | 0.11 | — |
| — | 1.51 | 1.95 | 1.73 | +0.83 | 41.1% | 48.5 | 41.1% | -0.17 | 0.17 | 0.09 | 0.24 | — |
| — | 1.12 | 1.33 | 1.23 | +0.74 | 40.4% | 49 | 40.4% | -0.26 | 0.20 | 0.14 | 0.26 | — |
| — | 0.67 | 1.23 | 0.95 | +0.62 | 40.0% | 49.5 | 40.0% | -0.38 | 0.42 | 0.23 | 0.61 | — |
| — | 0.50 | 0.68 | 0.59 | +0.49 | 39.8% | 50 | 39.8% | -0.51 | 0.66 | 0.50 | 0.82 | 3,893 |
| — | 0.18 | 0.28 | 0.23 | +0.24 | 39.7% | 51 | 39.7% | -0.76 | 1.31 | 1.11 | 1.51 | — |
| — | 0.05 | 0.11 | 0.08 | +0.09 | 39.9% | 52 | 39.9% | -0.92 | 1.95 | 1.54 | 2.35 | — |
| 9,323 | 0.03 | 0.06 | 0.04 | +0.05 | 40.0% | 52.5 | 40.0% | -0.96 | 2.48 | 2.16 | 2.80 | 220 |
| — | — | 0.05 | — | +0.02 | 40.1% | 53 | 40.1% | -0.98 | 2.87 | 2.38 | 3.35 | — |
| — | — | 0.03 | — | +0.00 | 40.4% | 54 | 40.4% | -1.00 | 3.83 | 3.40 | 4.25 | — |
| — | — | 0.01 | — | +0.00 | 40.9% | 55 | 40.9% | -1.00 | 4.67 | 4.10 | 5.25 | — |
| — | — | 0.05 | — | +0.00 | 41.4% | 56 | 41.4% | -1.00 | 5.88 | 5.10 | 6.65 | — |
| — | — | 0.43 | — | +0.00 | 42.0% | 57 | 42.0% | -1.00 | 6.88 | 6.20 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 42.3% | 57.5 | 42.3% | -1.00 | 7.25 | 6.70 | 7.80 | — |
| — | — | 0.43 | — | +0.00 | 42.7% | 58 | 42.7% | -1.00 | 7.72 | 7.05 | 8.40 | — |
| — | — | 0.43 | — | +0.00 | 43.5% | 59 | 43.5% | -1.00 | 8.88 | 8.10 | 9.65 | — |
| — | — | 0.01 | — | +0.00 | 44.3% | 60 | 44.3% | -1.00 | 10.22 | 9.45 | 11.00 | — |
| — | — | 0.05 | — | +0.00 | 49.6% | 65 | 49.6% | -1.00 | 15.00 | 14.10 | 15.90 | — |
| — | — | 0.05 | — | +0.00 | 56.1% | 70 | 56.1% | -1.00 | 19.90 | 19.10 | 20.70 | — |
| — | — | 0.25 | — | +0.00 | 63.3% | 75 | 63.3% | -1.00 | 24.93 | 24.10 | 25.75 | — |
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.