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 | |
| — | 9.35 | 12.00 | 10.68 | +0.85 | 79.5% | 40 | 79.5% | -0.15 | 1.10 | 0.96 | 1.25 | — |
| — | 8.60 | 11.25 | 9.93 | +0.83 | 79.3% | 41 | 79.3% | -0.17 | 1.29 | 1.02 | 1.57 | — |
| — | 7.95 | 9.70 | 8.82 | +0.80 | 79.1% | 42 | 79.1% | -0.20 | 1.60 | 1.26 | 1.94 | — |
| — | 7.40 | 9.85 | 8.62 | +0.77 | 79.0% | 43 | 79.0% | -0.23 | 1.87 | 1.44 | 2.30 | — |
| — | 7.35 | 8.20 | 7.78 | +0.74 | 79.0% | 44 | 79.0% | -0.26 | 2.12 | 1.72 | 2.51 | — |
| — | 6.75 | 7.55 | 7.15 | +0.71 | 79.1% | 45 | 79.1% | -0.29 | 2.52 | 2.06 | 2.98 | — |
| — | 5.70 | 6.95 | 6.33 | +0.68 | 79.2% | 46 | 79.2% | -0.33 | 2.85 | 2.65 | 3.05 | — |
| — | 5.70 | 6.50 | 6.10 | +0.64 | 79.3% | 47 | 79.3% | -0.36 | 3.40 | 3.10 | 3.70 | — |
| — | 4.60 | 5.85 | 5.22 | +0.61 | 79.5% | 48 | 79.5% | -0.39 | 3.62 | 2.93 | 4.30 | — |
| — | 4.45 | 5.25 | 4.85 | +0.57 | 79.6% | 49 | 79.6% | -0.43 | 4.30 | 4.05 | 4.55 | — |
| — | 4.30 | 4.75 | 4.53 | +0.54 | 79.8% | 50 | 79.8% | -0.46 | 4.53 | 3.90 | 5.15 | — |
| — | 3.40 | 4.35 | 3.88 | +0.51 | 79.9% | 51 | 79.9% | -0.49 | 5.45 | 5.10 | 5.80 | — |
| — | 3.40 | 4.15 | 3.77 | +0.47 | 80.0% | 52 | 80.0% | -0.53 | 6.22 | 5.60 | 6.85 | — |
| — | 2.68 | 3.55 | 3.12 | +0.44 | 80.1% | 53 | 80.1% | -0.56 | 6.67 | 6.30 | 7.05 | — |
| — | 2.65 | 3.30 | 2.98 | +0.41 | 80.2% | 54 | 80.2% | -0.59 | 7.78 | 7.00 | 8.55 | — |
| — | 2.50 | 2.89 | 2.69 | +0.38 | 80.2% | 55 | 80.2% | -0.62 | 8.15 | 7.65 | 8.65 | — |
| — | 2.15 | 2.66 | 2.40 | +0.35 | 80.2% | 56 | 80.2% | -0.65 | 8.72 | 8.35 | 9.10 | — |
| — | 1.38 | 1.65 | 1.51 | +0.25 | 80.0% | 60 | 80.0% | -0.75 | 11.95 | 10.85 | 13.05 | — |
| — | 0.77 | 0.95 | 0.86 | +0.15 | 79.2% | 65 | 79.2% | -0.85 | 16.35 | 14.65 | 18.05 | — |
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.