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 | |
| — | 9.15 | 10.35 | 9.75 | +0.99 | 60.6% | 40 | 60.6% | -0.01 | — | — | 0.40 | — |
| — | 8.20 | 10.00 | 9.10 | +0.98 | 60.2% | 40.5 | 60.2% | -0.02 | — | — | 0.75 | — |
| — | 8.25 | 9.40 | 8.82 | +0.98 | 59.8% | 41 | 59.8% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | 7.25 | 9.00 | 8.12 | +0.97 | 59.4% | 41.5 | 59.4% | -0.03 | — | — | 0.30 | — |
| — | 7.35 | 8.40 | 7.88 | +0.96 | 59.1% | 42 | 59.1% | -0.04 | 0.10 | 0.05 | 0.15 | — |
| — | 6.45 | 8.00 | 7.22 | +0.95 | 58.8% | 42.5 | 58.8% | -0.05 | 0.21 | 0.01 | 0.42 | — |
| — | 6.45 | 7.30 | 6.88 | +0.94 | 58.6% | 43 | 58.6% | -0.07 | 0.14 | 0.06 | 0.21 | — |
| — | 5.65 | 7.15 | 6.40 | — | — | 43.5 | — | — | 0.29 | 0.09 | 0.50 | — |
| — | 5.45 | 6.55 | 6.00 | +0.90 | 58.2% | 44 | — | — | 0.23 | 0.09 | 0.37 | — |
| — | 5.10 | 6.00 | 5.55 | +0.88 | 58.1% | 44.5 | — | — | 0.40 | 0.26 | 0.54 | — |
| — | 4.50 | 5.25 | 4.88 | +0.86 | 58.0% | 45 | — | — | 0.35 | 0.32 | 0.38 | — |
| — | 4.20 | 5.05 | 4.62 | +0.83 | 57.9% | 45.5 | 57.9% | -0.17 | 0.34 | 0.21 | 0.48 | — |
| — | 3.65 | 4.65 | 4.15 | +0.80 | 57.8% | 46 | 57.8% | -0.20 | 0.60 | 0.45 | 0.76 | — |
| — | 3.45 | 4.15 | 3.80 | +0.76 | 57.8% | 46.5 | 57.8% | -0.24 | 0.73 | 0.56 | 0.90 | — |
| — | 3.05 | 3.75 | 3.40 | +0.73 | 57.8% | 47 | 57.8% | -0.27 | 0.85 | 0.69 | 1.02 | — |
| — | 2.85 | 3.50 | 3.17 | +0.69 | 57.9% | 47.5 | 57.9% | -0.31 | 1.00 | 0.83 | 1.17 | — |
| — | 2.50 | 3.10 | 2.80 | +0.65 | 57.9% | 48 | 57.9% | -0.35 | 1.12 | 1.01 | 1.23 | — |
| — | 2.27 | 2.86 | 2.56 | +0.61 | 58.0% | 48.5 | 58.0% | -0.39 | 1.32 | 1.21 | 1.44 | — |
| — | 1.98 | 2.50 | 2.24 | +0.57 | 58.1% | 49 | 58.1% | -0.44 | 1.59 | 1.38 | 1.80 | — |
| — | 1.53 | 1.97 | 1.75 | +0.48 | 58.3% | 50 | 58.3% | -0.52 | 2.09 | 1.93 | 2.25 | — |
| — | 1.18 | 1.41 | 1.29 | +0.41 | 58.6% | 51 | 58.6% | -0.60 | 2.65 | 2.32 | 2.97 | — |
| — | 0.89 | 1.14 | 1.01 | +0.33 | 59.0% | 52 | 59.0% | -0.67 | 3.35 | 3.15 | 3.55 | — |
| — | 0.62 | 1.01 | 0.81 | +0.26 | 59.5% | 53 | 59.5% | -0.74 | 4.05 | 3.80 | 4.30 | — |
| — | 0.46 | 0.62 | 0.54 | +0.21 | 60.0% | 54 | 60.0% | -0.80 | 4.80 | 4.45 | 5.15 | — |
| — | 0.18 | 0.47 | 0.33 | +0.16 | 60.5% | 55 | 60.5% | -0.84 | 5.67 | 5.10 | 6.25 | — |
| — | 0.14 | 0.37 | 0.26 | +0.12 | 61.1% | 56 | 61.1% | -0.88 | 6.53 | 6.10 | 6.95 | — |
| — | 0.10 | 0.30 | 0.20 | +0.09 | 61.7% | 57 | 61.7% | -0.91 | 7.55 | 7.05 | 8.05 | — |
| — | 0.11 | 0.25 | 0.18 | +0.07 | 62.4% | 58 | 62.4% | -0.93 | 8.30 | 7.60 | 9.00 | — |
| — | 0.02 | 0.21 | 0.12 | +0.05 | 63.0% | 59 | 63.0% | -0.95 | 9.60 | 8.80 | 10.40 | — |
| — | 0.05 | 0.57 | 0.31 | +0.04 | 63.7% | 60 | 63.7% | -0.97 | 10.72 | 9.80 | 11.65 | — |
| — | — | 0.31 | — | +0.01 | 67.2% | 65 | 67.2% | -1.00 | 15.78 | 14.70 | 16.85 | — |
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.