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 | |
| — | 8.90 | 10.00 | 9.45 | +0.97 | 41.0% | 40 | 41.0% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | 7.95 | 8.95 | 8.45 | +0.96 | 40.6% | 41 | 40.6% | -0.04 | 0.17 | 0.02 | 0.31 | — |
| — | 7.05 | 8.00 | 7.53 | +0.93 | 40.3% | 42 | 40.3% | -0.07 | 0.28 | 0.11 | 0.44 | — |
| — | 6.25 | 7.15 | 6.70 | +0.90 | 40.0% | 43 | 40.0% | -0.10 | 0.30 | 0.18 | 0.43 | — |
| — | 5.40 | 6.30 | 5.85 | +0.86 | 39.8% | 44 | 39.8% | -0.14 | 0.42 | 0.20 | 0.64 | — |
| — | 4.55 | 5.45 | 5.00 | +0.82 | 39.6% | 45 | 39.6% | -0.18 | 0.56 | 0.49 | 0.64 | — |
| — | 3.80 | 4.65 | 4.22 | +0.76 | 39.3% | 46 | 39.3% | -0.24 | 0.81 | 0.74 | 0.88 | — |
| — | 3.30 | 3.70 | 3.50 | +0.70 | 39.1% | 47 | 39.1% | -0.30 | 1.12 | 1.04 | 1.20 | — |
| — | 2.72 | 3.20 | 2.96 | +0.63 | 38.9% | 48 | 38.9% | -0.37 | 1.47 | 1.37 | 1.57 | — |
| — | 2.24 | 2.46 | 2.35 | +0.55 | 38.6% | 49 | 38.6% | -0.45 | 1.95 | 1.87 | 2.03 | — |
| — | 1.76 | 2.00 | 1.88 | +0.48 | 38.4% | 50 | 38.4% | -0.52 | 2.47 | 2.38 | 2.56 | — |
| — | 1.32 | 1.62 | 1.47 | +0.41 | 38.2% | 51 | 38.2% | -0.60 | 3.10 | 3.00 | 3.20 | — |
| — | 1.10 | 1.24 | 1.17 | +0.34 | 38.0% | 52 | 38.0% | -0.67 | 3.80 | 3.60 | 4.00 | — |
| — | 0.77 | 1.02 | 0.90 | +0.27 | 37.9% | 53 | 37.9% | -0.73 | 4.42 | 4.10 | 4.75 | — |
| — | 0.38 | 0.88 | 0.63 | +0.22 | 37.9% | 54 | 37.9% | -0.79 | 5.20 | 4.75 | 5.65 | — |
| — | 0.42 | 0.64 | 0.53 | +0.17 | 38.0% | 55 | 38.0% | -0.84 | 6.10 | 5.70 | 6.50 | — |
| — | 0.24 | 0.58 | 0.41 | +0.13 | 38.3% | 56 | 38.3% | -0.88 | 6.97 | 6.55 | 7.40 | — |
| — | 0.18 | 0.37 | 0.28 | +0.11 | 38.8% | 57 | 38.8% | -0.91 | 7.78 | 7.30 | 8.25 | — |
| — | 0.02 | 0.44 | 0.23 | +0.08 | 39.5% | 58 | 39.5% | -0.93 | 8.75 | 8.10 | 9.40 | — |
| — | 0.01 | 0.46 | 0.23 | +0.07 | 40.6% | 59 | 40.6% | -0.95 | 9.78 | 9.10 | 10.45 | — |
| — | 0.01 | 0.48 | 0.24 | +0.06 | 42.0% | 60 | 42.0% | -0.96 | 10.72 | 9.90 | 11.55 | — |
| — | — | — | — | +0.05 | 43.9% | 61 | 43.9% | -0.97 | — | — | — | — |
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.