Spot 49.50
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 04:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.35 | 10.05 | 9.70 | +1.00 | 71.8% | 40 | 71.8% | -0.00 | — | — | 0.03 | — |
| — | 8.75 | 9.60 | 9.18 | +1.00 | 72.2% | 40.5 | 72.2% | -0.00 | — | — | 0.75 | — |
| — | 8.25 | 9.15 | 8.70 | +1.00 | 72.6% | 41 | 72.6% | -0.00 | — | — | 0.04 | — |
| — | 7.60 | 8.75 | 8.18 | +1.00 | 72.8% | 41.5 | 72.8% | -0.00 | — | — | 0.52 | — |
| — | 7.30 | 7.85 | 7.58 | +0.99 | 72.8% | 42 | 72.8% | -0.01 | — | — | 0.25 | — |
| — | 6.75 | 7.80 | 7.28 | +0.99 | 72.7% | 42.5 | 72.7% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 6.30 | 7.05 | 6.67 | +0.99 | 72.2% | 43 | 72.2% | -0.01 | 0.14 | 0.01 | 0.26 | — |
| — | 5.85 | 6.70 | 6.28 | +0.98 | 71.7% | 43.5 | 71.7% | -0.02 | — | — | 0.22 | — |
| — | 5.20 | 6.20 | 5.70 | +0.97 | 70.9% | 44 | 70.9% | -0.03 | — | — | 0.09 | — |
| — | 4.80 | 5.85 | 5.33 | +0.96 | 70.1% | 44.5 | 70.1% | -0.04 | — | — | 0.09 | — |
| — | 4.35 | 4.80 | 4.58 | +0.94 | 69.3% | 45 | 69.3% | -0.06 | 0.06 | 0.02 | 0.10 | — |
| — | 3.35 | 4.75 | 4.05 | +0.92 | 68.5% | 45.5 | 68.5% | -0.08 | 0.09 | 0.05 | 0.13 | — |
| — | 3.45 | 3.90 | 3.67 | +0.89 | 67.7% | 46 | 67.7% | -0.11 | 0.12 | 0.07 | 0.17 | — |
| — | 2.86 | 3.50 | 3.18 | +0.86 | 67.1% | 46.5 | 67.1% | -0.14 | 0.23 | 0.14 | 0.31 | — |
| — | 2.60 | 3.40 | 3.00 | +0.82 | 66.5% | 47 | 66.5% | -0.18 | 0.23 | 0.15 | 0.32 | — |
| — | 2.24 | 2.88 | 2.56 | +0.77 | 66.1% | 47.5 | 66.1% | -0.23 | 0.37 | 0.23 | 0.51 | — |
| — | 1.86 | 2.33 | 2.10 | +0.71 | 65.8% | 48 | 65.8% | -0.29 | 0.55 | 0.40 | 0.70 | — |
| — | 1.55 | 2.20 | 1.88 | +0.65 | 65.6% | 48.5 | 65.6% | -0.35 | 0.72 | 0.53 | 0.91 | — |
| — | 1.27 | 1.68 | 1.48 | +0.58 | 65.5% | 49 | 65.5% | -0.42 | 0.88 | 0.72 | 1.04 | — |
| — | 1.01 | 1.32 | 1.17 | +0.51 | 65.5% | 49.5 | 65.5% | -0.49 | 1.12 | 1.03 | 1.21 | — |
| — | 0.81 | 0.97 | 0.89 | +0.45 | 65.6% | 50 | 65.6% | -0.55 | 1.39 | 1.22 | 1.56 | — |
| — | 0.42 | 0.75 | 0.58 | +0.32 | 66.1% | 51 | 66.1% | -0.68 | 1.97 | 1.78 | 2.15 | — |
| — | 0.22 | 0.37 | 0.29 | +0.22 | 67.2% | 52 | 67.2% | -0.78 | 2.70 | 2.40 | 3.00 | — |
| — | 0.13 | 0.27 | 0.20 | +0.15 | 68.8% | 53 | 68.8% | -0.86 | 3.52 | 3.10 | 3.95 | — |
| — | 0.07 | 0.14 | 0.10 | +0.09 | 71.1% | 54 | 71.1% | -0.91 | 4.45 | 4.00 | 4.90 | — |
| — | 0.05 | 0.10 | 0.07 | +0.06 | 73.9% | 55 | 73.9% | -0.94 | 5.45 | 4.95 | 5.95 | — |
| — | 0.02 | 0.06 | 0.04 | +0.04 | 77.1% | 56 | 77.1% | -0.96 | 6.00 | 4.85 | 7.15 | — |
| — | — | 0.10 | — | +0.03 | 80.4% | 57 | 80.4% | -0.97 | 7.67 | 6.65 | 8.70 | — |
| — | — | 0.09 | — | +0.02 | 83.3% | 58 | 83.3% | -0.98 | 8.62 | 7.70 | 9.55 | — |
| — | — | 0.07 | — | +0.01 | 85.5% | 59 | 85.5% | -0.99 | 9.57 | 8.45 | 10.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 86.9% | 60 | — | — | 10.65 | 9.70 | 11.60 | — |
| — | — | 0.02 | — | +0.00 | 83.3% | 65 | 83.3% | -1.00 | 15.57 | 14.70 | 16.45 | — |
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.