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 | |
| — | 7.95 | 10.45 | 9.20 | +0.98 | 60.5% | 40 | 60.5% | -0.02 | — | — | 0.13 | — |
| — | 8.00 | 10.55 | 9.28 | +0.98 | 60.0% | 40.5 | 60.0% | -0.02 | — | — | 0.22 | — |
| — | 7.35 | 10.00 | 8.68 | +0.97 | 59.6% | 41 | 59.6% | -0.03 | — | — | 0.15 | — |
| — | 6.30 | 8.65 | 7.47 | +0.96 | 59.2% | 41.5 | 59.2% | -0.04 | — | — | 0.14 | — |
| — | 6.35 | 8.25 | 7.30 | +0.95 | 58.9% | 42 | 58.9% | -0.05 | 0.10 | 0.08 | 0.12 | — |
| — | 6.45 | 8.50 | 7.47 | +0.94 | 58.5% | 42.5 | 58.5% | -0.06 | 0.12 | 0.06 | 0.19 | — |
| — | 6.10 | 7.40 | 6.75 | +0.93 | 58.3% | 43 | 58.3% | -0.07 | 0.15 | 0.11 | 0.20 | — |
| — | 5.20 | 7.70 | 6.45 | +0.91 | 58.0% | 43.5 | 58.0% | -0.09 | 0.23 | 0.17 | 0.29 | — |
| — | 4.95 | 6.25 | 5.60 | +0.90 | 57.8% | 44 | 57.8% | -0.10 | 0.26 | 0.17 | 0.34 | — |
| — | 4.35 | 6.75 | 5.55 | +0.87 | 57.7% | 44.5 | 57.7% | -0.13 | 0.37 | 0.31 | 0.43 | — |
| — | 4.85 | 5.25 | 5.05 | +0.85 | 57.5% | 45 | 57.5% | -0.15 | 0.41 | 0.35 | 0.47 | — |
| — | 3.40 | 5.05 | 4.22 | +0.82 | 57.4% | 45.5 | 57.4% | -0.18 | 0.47 | 0.44 | 0.50 | — |
| — | 3.90 | 4.55 | 4.22 | +0.79 | 57.4% | 46 | 57.4% | -0.21 | 0.59 | 0.51 | 0.67 | — |
| — | 3.70 | 4.10 | 3.90 | +0.76 | 57.3% | 46.5 | 57.3% | -0.24 | 0.66 | 0.51 | 0.80 | — |
| — | 3.25 | 3.75 | 3.50 | +0.73 | 57.3% | 47 | 57.3% | -0.28 | 0.86 | 0.79 | 0.93 | — |
| — | 3.00 | 3.50 | 3.25 | +0.69 | 57.3% | 47.5 | 57.3% | -0.31 | 1.07 | 0.82 | 1.32 | — |
| — | 2.77 | 3.05 | 2.91 | +0.65 | 57.4% | 48 | 57.4% | -0.35 | 1.22 | 1.11 | 1.32 | — |
| — | 2.48 | 2.79 | 2.63 | +0.61 | 57.4% | 48.5 | 57.4% | -0.39 | 1.40 | 1.19 | 1.60 | — |
| — | 2.21 | 2.50 | 2.35 | +0.57 | 57.5% | 49 | 57.5% | -0.43 | 1.63 | 1.51 | 1.75 | — |
| — | 1.71 | 1.96 | 1.83 | +0.49 | 57.8% | 50 | 57.8% | -0.51 | 2.15 | 2.02 | 2.27 | — |
| — | 1.32 | 1.45 | 1.39 | +0.41 | 58.1% | 51 | 58.1% | -0.59 | 2.73 | 2.53 | 2.94 | — |
| — | 0.99 | 1.15 | 1.07 | +0.34 | 58.5% | 52 | 58.5% | -0.66 | 3.35 | 3.00 | 3.70 | — |
| — | 0.72 | 0.87 | 0.80 | +0.28 | 58.9% | 53 | 58.9% | -0.72 | 4.05 | 3.70 | 4.40 | — |
| — | 0.54 | 0.64 | 0.59 | +0.22 | 59.4% | 54 | 59.4% | -0.78 | 5.33 | 4.50 | 6.15 | — |
| — | 0.39 | 0.50 | 0.45 | +0.17 | 59.9% | 55 | 59.9% | -0.83 | 5.72 | 4.45 | 7.00 | — |
| — | 0.29 | 0.39 | 0.34 | +0.14 | 60.5% | 56 | 60.5% | -0.87 | 7.03 | 6.15 | 7.90 | — |
| — | 0.17 | 0.32 | 0.24 | +0.11 | 61.1% | 57 | 61.1% | -0.90 | 7.92 | 7.10 | 8.75 | — |
| — | 0.13 | 0.22 | 0.17 | +0.08 | 61.7% | 58 | 61.7% | -0.92 | 8.60 | 7.50 | 9.70 | — |
| — | 0.04 | 0.38 | 0.21 | +0.06 | 62.4% | 59 | 62.4% | -0.94 | 9.80 | 8.95 | 10.65 | — |
| — | 0.07 | 0.14 | 0.10 | +0.05 | 63.1% | 60 | 63.1% | -0.96 | 10.88 | 10.10 | 11.65 | — |
| — | — | 0.33 | — | +0.01 | 66.8% | 65 | 66.8% | -1.00 | 16.10 | 14.80 | 17.40 | — |
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.