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 | |
| — | 23.70 | 26.80 | 25.25 | +0.98 | 72.5% | 25 | 72.5% | -0.02 | 0.25 | 0.07 | 0.43 | — |
| — | 20.75 | 24.15 | 22.45 | +0.97 | 70.6% | 27.5 | 70.6% | -0.03 | 0.28 | 0.02 | 0.54 | — |
| — | 18.95 | 21.05 | 20.00 | +0.95 | 69.1% | 30 | 69.1% | -0.05 | 0.52 | 0.29 | 0.75 | — |
| — | 16.65 | 18.60 | 17.62 | +0.92 | 67.9% | 32.5 | 67.9% | -0.08 | 0.72 | 0.59 | 0.85 | — |
| — | 15.35 | 16.45 | 15.90 | +0.89 | 66.9% | 35 | 66.9% | -0.11 | 1.02 | 0.96 | 1.09 | — |
| — | 12.70 | 14.65 | 13.68 | +0.85 | 66.1% | 37.5 | 66.1% | -0.15 | 1.52 | 1.43 | 1.61 | — |
| — | 11.85 | 12.55 | 12.20 | +0.80 | 65.5% | 40 | 65.5% | -0.20 | 2.13 | 2.05 | 2.21 | — |
| — | 10.35 | 10.80 | 10.57 | +0.75 | 65.0% | 42.5 | 65.0% | -0.25 | 2.92 | 2.78 | 3.05 | — |
| — | 8.80 | 9.25 | 9.03 | +0.69 | 64.6% | 45 | 64.6% | -0.31 | 3.90 | 3.80 | 4.00 | — |
| — | 7.55 | 7.95 | 7.75 | +0.63 | 64.3% | 47.5 | 64.3% | -0.37 | 5.08 | 4.95 | 5.20 | — |
| — | 6.40 | 6.75 | 6.58 | +0.57 | 64.1% | 50 | 64.1% | -0.43 | 6.38 | 6.25 | 6.50 | — |
| — | 5.40 | 5.70 | 5.55 | +0.51 | 64.0% | 52.5 | 64.0% | -0.50 | 7.83 | 7.45 | 8.20 | — |
| — | 4.50 | 4.80 | 4.65 | +0.45 | 64.0% | 55 | — | — | 9.95 | 9.30 | 10.60 | — |
| — | 3.75 | 4.05 | 3.90 | — | — | 57.5 | 64.0% | -0.61 | 11.80 | 11.00 | 12.60 | — |
| — | 3.15 | 3.35 | 3.25 | +0.35 | 64.1% | 60 | — | — | 13.20 | 12.85 | 13.55 | — |
| — | 2.62 | 2.82 | 2.72 | +0.31 | 64.2% | 62.5 | 64.2% | -0.71 | 15.62 | 14.75 | 16.50 | — |
| — | 2.18 | 2.39 | 2.29 | +0.26 | 64.3% | 65 | 64.3% | -0.75 | 17.75 | 16.85 | 18.65 | — |
| — | 1.60 | 2.02 | 1.81 | +0.23 | 64.5% | 67.5 | 64.5% | -0.79 | 19.90 | 18.95 | 20.85 | — |
| — | 1.47 | 1.65 | 1.56 | +0.20 | 64.7% | 70 | 64.7% | -0.82 | 21.43 | 21.10 | 21.75 | — |
| — | 1.04 | 1.41 | 1.23 | +0.17 | 64.9% | 72.5 | 64.9% | -0.85 | 24.05 | 23.10 | 25.00 | — |
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.