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 | |
| — | 9.70 | 11.00 | 10.35 | +1.00 | 40.9% | 40 | 40.9% | -0.00 | — | — | 0.44 | — |
| — | 8.70 | 10.00 | 9.35 | +1.00 | 39.8% | 41 | 39.8% | -0.00 | — | — | 0.45 | — |
| — | 7.70 | 9.10 | 8.40 | +1.00 | 38.9% | 42 | 38.9% | -0.00 | — | — | 0.46 | — |
| — | 6.75 | 8.00 | 7.38 | +0.99 | 38.2% | 43 | 38.2% | -0.01 | — | — | 0.48 | — |
| — | 6.25 | 7.55 | 6.90 | +0.99 | 38.0% | 43.5 | 38.0% | -0.01 | — | — | 0.48 | — |
| — | 5.80 | 6.50 | 6.15 | +0.99 | 37.7% | 44 | 37.7% | -0.01 | — | — | 0.14 | — |
| — | 5.20 | 6.60 | 5.90 | +0.98 | 37.5% | 44.5 | 37.5% | -0.02 | — | — | 0.46 | — |
| — | 4.90 | 5.50 | 5.20 | +0.97 | 37.2% | 45 | 37.2% | -0.03 | 0.06 | 0.02 | 0.10 | — |
| — | 4.35 | 5.00 | 4.67 | +0.95 | 37.0% | 45.5 | 37.0% | -0.05 | 0.07 | 0.01 | 0.14 | — |
| — | 3.90 | 4.70 | 4.30 | +0.93 | 36.8% | 46 | 36.8% | -0.07 | 0.10 | 0.08 | 0.13 | — |
| — | 3.40 | 4.25 | 3.83 | +0.90 | 36.6% | 46.5 | 36.6% | -0.10 | 0.16 | 0.01 | 0.31 | — |
| — | 3.05 | 3.45 | 3.25 | +0.87 | 36.4% | 47 | 36.4% | -0.14 | 0.15 | 0.06 | 0.25 | — |
| — | 2.47 | 3.35 | 2.91 | +0.82 | 36.2% | 47.5 | 36.2% | -0.18 | 0.28 | 0.22 | 0.33 | — |
| — | 2.24 | 2.71 | 2.48 | — | — | 48 | 36.0% | -0.23 | 0.40 | 0.33 | 0.46 | — |
| — | 1.88 | 2.23 | 2.06 | +0.71 | 35.9% | 48.5 | 35.9% | -0.29 | 0.53 | 0.43 | 0.63 | — |
| — | 1.61 | 2.04 | 1.82 | +0.65 | 35.8% | 49 | 35.8% | -0.35 | 0.68 | 0.59 | 0.77 | — |
| — | 1.28 | 1.78 | 1.53 | +0.58 | 35.7% | 49.5 | 35.7% | -0.42 | 0.96 | 0.75 | 1.18 | — |
| — | 1.01 | 1.30 | 1.16 | +0.51 | 35.6% | 50 | 35.6% | -0.49 | 1.12 | 1.01 | 1.23 | — |
| — | 0.64 | 0.81 | 0.72 | +0.37 | 35.6% | 51 | 35.6% | -0.63 | 1.81 | 1.46 | 2.17 | — |
| — | 0.37 | 0.52 | 0.45 | +0.25 | 35.7% | 52 | 35.7% | -0.76 | 2.56 | 2.20 | 2.93 | — |
| — | 0.20 | 0.31 | 0.26 | +0.16 | 36.0% | 53 | 36.0% | -0.85 | 3.16 | 2.62 | 3.70 | — |
| — | 0.08 | 0.20 | 0.14 | +0.10 | 36.4% | 54 | 36.4% | -0.91 | 3.90 | 3.45 | 4.35 | — |
| — | 0.03 | 0.09 | 0.06 | +0.05 | 36.9% | 55 | 36.9% | -0.95 | 5.00 | 4.20 | 5.80 | — |
| — | — | 0.41 | — | +0.03 | 37.6% | 56 | 37.6% | -0.98 | 6.03 | 5.05 | 7.00 | — |
| — | — | 0.36 | — | +0.02 | 38.4% | 57 | 38.4% | -1.00 | 6.83 | 6.10 | 7.55 | — |
| — | — | 0.49 | — | +0.01 | 39.4% | 58 | 39.4% | -1.00 | 7.83 | 7.05 | 8.60 | 1 |
| 1 | — | 0.47 | — | +0.00 | 40.6% | 59 | 40.6% | -1.00 | 8.93 | 8.05 | 9.80 | — |
| — | — | 0.45 | — | +0.00 | 42.0% | 60 | 42.0% | -1.00 | 10.03 | 9.05 | 11.00 | — |
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.