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 | |
| — | 8.75 | 10.00 | 9.38 | +1.00 | 41.7% | 40 | 41.7% | -0.00 | — | — | 0.44 | — |
| — | 7.80 | 9.20 | 8.50 | +1.00 | 40.7% | 41 | 40.7% | -0.00 | — | — | 0.44 | — |
| — | 6.80 | 8.10 | 7.45 | +1.00 | 39.9% | 42 | 39.9% | -0.00 | — | — | 0.46 | — |
| — | 5.80 | 6.95 | 6.38 | +0.99 | 39.4% | 43 | 39.4% | -0.01 | — | — | 0.06 | — |
| — | 5.15 | 6.40 | 5.78 | +0.99 | 39.2% | 43.5 | 39.2% | -0.01 | — | — | 0.47 | — |
| — | 4.70 | 6.00 | 5.35 | +0.98 | 39.0% | 44 | 39.0% | -0.02 | — | — | 0.20 | — |
| — | 4.25 | 5.45 | 4.85 | +0.97 | 38.8% | 44.5 | 38.8% | -0.03 | — | — | 0.30 | — |
| — | 3.95 | 4.95 | 4.45 | +0.95 | 38.5% | 45 | 38.5% | -0.05 | 0.07 | 0.06 | 0.09 | — |
| — | 3.40 | 4.45 | 3.92 | +0.93 | 38.2% | 45.5 | 38.2% | -0.07 | 0.11 | 0.04 | 0.18 | — |
| — | 2.97 | 3.95 | 3.46 | +0.90 | 37.9% | 46 | 37.9% | -0.10 | 0.15 | 0.05 | 0.25 | — |
| — | 2.57 | 3.45 | 3.01 | +0.86 | 37.6% | 46.5 | 37.6% | -0.14 | 0.19 | 0.10 | 0.28 | — |
| — | 2.17 | 3.10 | 2.63 | +0.82 | 37.3% | 47 | 37.3% | -0.18 | 0.29 | 0.24 | 0.34 | — |
| — | 1.93 | 2.39 | 2.16 | +0.76 | 36.9% | 47.5 | 36.9% | -0.24 | 0.39 | 0.33 | 0.44 | — |
| — | 1.58 | 1.95 | 1.76 | +0.70 | 36.7% | 48 | 36.7% | -0.30 | 0.66 | 0.47 | 0.84 | — |
| — | 1.14 | 1.64 | 1.39 | +0.63 | 36.5% | 48.5 | 36.5% | -0.37 | 0.62 | 0.44 | 0.81 | — |
| — | 1.13 | 1.37 | 1.25 | +0.56 | 36.3% | 49 | 36.3% | -0.44 | 1.04 | 0.87 | 1.22 | — |
| — | 0.88 | 1.06 | 0.97 | +0.48 | 36.2% | 49.5 | 36.2% | -0.52 | 1.19 | 1.08 | 1.29 | — |
| — | 0.67 | 0.83 | 0.75 | +0.41 | 36.2% | 50 | 36.2% | -0.59 | 1.48 | 1.38 | 1.58 | — |
| — | 0.37 | 0.48 | 0.42 | +0.27 | 36.2% | 51 | 36.2% | -0.73 | 2.16 | 1.95 | 2.37 | — |
| — | 0.18 | 0.33 | 0.26 | +0.17 | 36.5% | 52 | 36.5% | -0.84 | 2.90 | 2.55 | 3.25 | — |
| — | 0.08 | 0.20 | 0.14 | +0.10 | 36.8% | 53 | 36.8% | -0.91 | 3.80 | 3.35 | 4.25 | — |
| — | 0.05 | 0.16 | 0.10 | +0.05 | 37.3% | 54 | 37.3% | -0.95 | 4.83 | 4.25 | 5.40 | — |
| — | — | 0.42 | — | +0.03 | 37.9% | 55 | 37.9% | -0.98 | 5.62 | 4.85 | 6.40 | — |
| — | — | 0.41 | — | +0.01 | 38.5% | 56 | 38.5% | -1.00 | 6.67 | 6.05 | 7.30 | — |
| — | — | 0.31 | — | +0.01 | 39.1% | 57 | 39.1% | -1.00 | 7.65 | 7.15 | 8.15 | — |
| — | — | 0.46 | — | +0.00 | 39.7% | 58 | 39.7% | -1.00 | 8.75 | 8.05 | 9.45 | — |
| — | — | 0.44 | — | +0.00 | 40.4% | 59 | 40.4% | -1.00 | 9.68 | 9.05 | 10.30 | — |
| — | — | 0.15 | — | +0.00 | 41.0% | 60 | 41.0% | -1.00 | 10.80 | 10.10 | 11.50 | — |
| — | — | — | — | +0.00 | 41.5% | 61 | 41.5% | -1.00 | — | — | — | — |
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.