Spot 49.58
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.80 | 9.95 | 9.38 | +1.00 | 64.9% | 40 | 64.9% | -0.00 | — | — | 0.02 | — |
| — | 8.05 | 9.55 | 8.80 | +1.00 | 64.7% | 40.5 | 64.7% | -0.00 | — | — | 0.23 | — |
| — | 7.60 | 8.95 | 8.28 | +1.00 | 64.5% | 41 | 64.5% | -0.00 | — | — | 0.03 | — |
| — | 6.95 | 8.55 | 7.75 | +1.00 | 64.4% | 41.5 | 64.4% | -0.00 | — | — | 0.05 | — |
| — | 6.60 | 8.20 | 7.40 | +0.99 | 64.2% | 42 | 64.2% | -0.01 | — | — | 0.09 | — |
| — | 5.95 | 7.50 | 6.72 | +0.99 | 64.0% | 42.5 | 64.0% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 5.50 | 7.55 | 6.53 | +0.99 | 63.8% | 43 | 63.8% | -0.01 | — | — | 0.05 | — |
| — | 4.30 | 6.95 | 5.62 | +0.98 | 63.7% | 43.5 | 63.7% | -0.02 | — | — | 0.08 | — |
| — | 4.60 | 6.70 | 5.65 | +0.97 | 63.5% | 44 | 63.5% | -0.03 | — | — | 0.10 | — |
| — | 4.95 | 5.50 | 5.22 | +0.95 | 63.4% | 44.5 | 63.4% | -0.05 | 0.07 | 0.04 | 0.11 | — |
| — | 4.55 | 5.05 | 4.80 | +0.93 | 63.3% | 45 | 63.3% | -0.07 | 0.10 | 0.07 | 0.13 | — |
| — | 4.00 | 4.75 | 4.38 | +0.91 | 63.2% | 45.5 | 63.2% | -0.09 | 0.14 | 0.10 | 0.19 | — |
| — | 3.70 | 3.95 | 3.83 | +0.88 | 63.1% | 46 | 63.1% | -0.12 | 0.17 | 0.15 | 0.19 | — |
| — | 3.00 | 3.80 | 3.40 | +0.84 | 63.1% | 46.5 | 63.1% | -0.16 | 0.27 | 0.19 | 0.34 | — |
| — | 2.74 | 3.15 | 2.94 | +0.80 | 63.0% | 47 | 63.0% | -0.20 | 0.34 | 0.30 | 0.39 | — |
| — | 2.48 | 2.86 | 2.67 | +0.75 | 63.1% | 47.5 | 63.1% | -0.25 | 0.47 | 0.41 | 0.54 | — |
| — | 2.12 | 2.40 | 2.26 | +0.70 | 63.1% | 48 | 63.1% | -0.30 | 0.58 | 0.50 | 0.66 | — |
| — | 1.78 | 2.15 | 1.97 | +0.64 | 63.2% | 48.5 | 63.2% | -0.36 | 0.74 | 0.66 | 0.83 | — |
| — | 1.47 | 1.69 | 1.58 | +0.59 | 63.4% | 49 | 63.4% | -0.42 | 0.97 | 0.88 | 1.07 | — |
| — | 1.22 | 1.42 | 1.32 | +0.52 | 63.6% | 49.5 | 63.6% | -0.48 | 1.21 | 1.11 | 1.31 | — |
| — | 1.06 | 1.14 | 1.10 | +0.46 | 63.8% | 50 | 63.8% | -0.54 | 1.47 | 1.35 | 1.58 | — |
| — | 0.70 | 0.85 | 0.78 | +0.35 | 64.4% | 51 | 64.4% | -0.65 | 2.13 | 1.90 | 2.37 | — |
| — | 0.43 | 0.56 | 0.49 | +0.25 | 65.2% | 52 | 65.2% | -0.75 | 2.81 | 2.58 | 3.05 | — |
| — | 0.15 | 0.38 | 0.27 | +0.17 | 66.1% | 53 | 66.1% | -0.83 | 4.04 | 2.93 | 5.15 | — |
| — | 0.15 | 0.21 | 0.18 | +0.12 | 67.2% | 54 | 67.2% | -0.88 | 4.78 | 3.10 | 6.45 | — |
| — | 0.10 | 0.15 | 0.12 | +0.08 | 68.5% | 55 | 68.5% | -0.92 | 5.78 | 4.10 | 7.45 | — |
| — | 0.04 | 0.10 | 0.07 | +0.05 | 69.9% | 56 | 69.9% | -0.95 | 6.75 | 5.90 | 7.60 | — |
| — | — | 0.10 | — | +0.03 | 71.2% | 57 | 71.2% | -0.97 | 7.92 | 7.00 | 8.85 | — |
| — | — | 0.09 | — | +0.02 | 72.5% | 58 | 72.5% | -0.98 | 8.30 | 7.00 | 9.60 | — |
| — | — | 0.07 | — | +0.01 | 73.7% | 59 | 73.7% | -0.99 | 9.78 | 9.00 | 10.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 74.6% | 60 | 74.6% | -1.00 | 10.68 | 9.80 | 11.55 | — |
| — | — | 0.01 | — | +0.00 | 77.4% | 65 | 77.4% | -1.00 | 15.80 | 14.90 | 16.70 | — |
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.