Spot 49.28
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 9.65 | 9.32 | +1.00 | 49.7% | 40 | 49.7% | +0.00 | — | — | 0.01 | — |
| — | 7.20 | 8.75 | 7.97 | +1.00 | 48.0% | 41 | 48.0% | +0.00 | — | — | 0.43 | — |
| — | 7.00 | 8.15 | 7.58 | +1.00 | 46.5% | 42 | 46.5% | +0.00 | — | — | 0.03 | — |
| — | 6.45 | 7.45 | 6.95 | +1.00 | 45.9% | 42.5 | 45.9% | +0.00 | — | — | 0.23 | — |
| — | 5.95 | 7.00 | 6.47 | +1.00 | 45.3% | 43 | 45.3% | +0.00 | — | — | 0.43 | — |
| — | 5.40 | 6.40 | 5.90 | +1.00 | 44.7% | 43.5 | 44.7% | +0.00 | — | — | 0.43 | — |
| — | 5.00 | 5.70 | 5.35 | +1.00 | 44.2% | 44 | 44.2% | +0.00 | — | — | 0.43 | — |
| — | 4.45 | 5.15 | 4.80 | +1.00 | 43.8% | 44.5 | 43.8% | -0.00 | — | — | 0.01 | — |
| — | 4.00 | 4.60 | 4.30 | +1.00 | 43.7% | 45 | 43.7% | -0.00 | — | — | 0.01 | — |
| — | 3.50 | 4.10 | 3.80 | +1.00 | 44.1% | 45.5 | 44.1% | -0.00 | — | — | 0.08 | — |
| — | 3.00 | 3.70 | 3.35 | +1.00 | 44.9% | 46 | 44.9% | -0.00 | — | — | 0.03 | — |
| — | 2.45 | 3.20 | 2.83 | +0.99 | 45.6% | 46.5 | 45.6% | -0.01 | — | — | 0.09 | — |
| — | 2.01 | 2.57 | 2.29 | +0.98 | 45.8% | 47 | 45.8% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 1.65 | 1.85 | 1.75 | +0.94 | 45.1% | 47.5 | 45.1% | -0.06 | 0.04 | 0.02 | 0.05 | — |
| — | 1.18 | 1.63 | 1.41 | +0.88 | 43.9% | 48 | 43.9% | -0.12 | 0.10 | 0.05 | 0.14 | — |
| — | 0.67 | 1.35 | 1.01 | +0.76 | 42.6% | 48.5 | 42.6% | -0.24 | 0.23 | 0.07 | 0.40 | — |
| — | 0.42 | 0.65 | 0.54 | +0.60 | 41.7% | 49 | 41.7% | -0.40 | 0.33 | 0.21 | 0.44 | — |
| — | 0.28 | 0.39 | 0.34 | +0.41 | 41.2% | 49.5 | 41.2% | -0.59 | 0.57 | 0.41 | 0.74 | — |
| — | 0.10 | 0.20 | 0.15 | +0.24 | 40.9% | 50 | 40.9% | -0.76 | 0.90 | 0.68 | 1.11 | — |
| — | 0.01 | 0.05 | 0.03 | +0.05 | 40.9% | 51 | 40.9% | -0.95 | 1.71 | 1.21 | 2.20 | — |
| — | — | 0.02 | — | +0.01 | 40.9% | 52 | 40.9% | -1.00 | 2.94 | 2.63 | 3.25 | — |
| — | — | 0.01 | — | +0.00 | 41.1% | 52.5 | 41.1% | -1.00 | 3.23 | 2.85 | 3.60 | — |
| — | — | 0.02 | — | +0.00 | 41.2% | 53 | 41.2% | -1.00 | 3.80 | 3.20 | 4.40 | — |
| — | — | 0.03 | — | +0.00 | 41.6% | 54 | 41.6% | -1.00 | 4.83 | 4.20 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 42.0% | 55 | 42.0% | -1.00 | 5.72 | 5.05 | 6.40 | — |
| — | — | 0.43 | — | +0.00 | 42.6% | 56 | 42.6% | -1.00 | 6.78 | 6.05 | 7.50 | — |
| — | — | 0.43 | — | +0.00 | 43.2% | 57 | 43.2% | -1.00 | 7.70 | 7.05 | 8.35 | — |
| — | — | 0.15 | — | +0.00 | 43.6% | 57.5 | 43.6% | -1.00 | 8.20 | 7.70 | 8.70 | — |
| — | — | 0.43 | — | +0.00 | 44.0% | 58 | 44.0% | -1.00 | 8.75 | 8.05 | 9.45 | — |
| — | — | 0.43 | — | +0.00 | 44.9% | 59 | 44.9% | -1.00 | 9.78 | 9.25 | 10.30 | — |
| — | — | 0.01 | — | +0.00 | 45.8% | 60 | 45.8% | -1.00 | 10.82 | 10.30 | 11.35 | — |
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.