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 | |
| — | 9.30 | 11.25 | 10.28 | +0.98 | 41.5% | 40 | 41.5% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | 8.40 | 10.25 | 9.32 | +0.96 | 41.0% | 41 | 41.0% | -0.04 | 0.13 | 0.01 | 0.25 | — |
| — | 7.50 | 9.10 | 8.30 | +0.94 | 40.4% | 42 | 40.4% | -0.06 | 0.12 | 0.05 | 0.18 | — |
| — | 6.90 | 8.05 | 7.47 | +0.92 | 39.9% | 43 | 39.9% | -0.08 | 0.27 | 0.10 | 0.44 | — |
| — | 6.10 | 7.05 | 6.58 | +0.89 | 39.3% | 44 | 39.3% | -0.11 | 0.36 | 0.22 | 0.50 | — |
| — | 5.35 | 6.20 | 5.78 | +0.85 | 38.9% | 45 | 38.9% | -0.15 | 0.52 | 0.38 | 0.65 | — |
| — | 4.65 | 5.30 | 4.97 | +0.80 | 38.5% | 46 | 38.5% | -0.20 | 0.65 | 0.57 | 0.72 | — |
| — | 3.95 | 4.20 | 4.08 | +0.74 | 38.2% | 47 | 38.2% | -0.26 | 1.01 | 0.85 | 1.17 | — |
| — | 3.15 | 3.60 | 3.38 | +0.68 | 38.0% | 48 | 38.0% | -0.33 | 1.14 | 0.97 | 1.31 | — |
| — | 2.51 | 2.99 | 2.75 | +0.61 | 37.8% | 49 | 37.8% | -0.40 | 1.60 | 1.49 | 1.71 | — |
| 12 | 2.15 | 2.38 | 2.27 | +0.53 | 37.8% | 50 | 37.8% | -0.47 | 2.00 | 1.84 | 2.17 | 0 |
| — | 1.70 | 2.02 | 1.86 | +0.46 | 37.8% | 51 | 37.8% | -0.54 | 2.55 | 2.38 | 2.72 | — |
| — | 1.32 | 1.66 | 1.49 | +0.39 | 38.0% | 52 | 38.0% | -0.62 | 3.25 | 3.15 | 3.35 | — |
| — | 0.97 | 1.23 | 1.10 | +0.32 | 38.1% | 53 | 38.1% | -0.68 | 3.98 | 3.70 | 4.25 | — |
| — | 0.80 | 0.92 | 0.86 | +0.27 | 38.4% | 54 | 38.4% | -0.74 | 4.50 | 4.10 | 4.90 | — |
| — | 0.58 | 0.80 | 0.69 | +0.22 | 38.6% | 55 | 38.6% | -0.79 | 5.42 | 5.05 | 5.80 | — |
| — | 0.23 | 0.75 | 0.49 | +0.17 | 38.9% | 56 | 38.9% | -0.84 | 6.30 | 5.75 | 6.85 | — |
| — | 0.15 | 0.61 | 0.38 | +0.14 | 39.1% | 57 | 39.1% | -0.87 | 7.22 | 6.55 | 7.90 | — |
| — | 0.09 | 0.49 | 0.29 | +0.11 | 39.3% | 58 | 39.3% | -0.91 | 8.12 | 7.40 | 8.85 | — |
| — | 0.02 | 0.45 | 0.23 | +0.08 | 39.4% | 59 | 39.4% | -0.93 | 9.07 | 8.30 | 9.85 | — |
| — | 0.03 | 0.37 | 0.20 | +0.06 | 39.4% | 60 | 39.4% | -0.96 | 10.00 | 9.50 | 10.50 | — |
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.