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 | |
| — | 9.70 | 11.55 | 10.62 | +0.85 | 79.9% | 40 | 79.9% | -0.15 | 1.07 | 0.89 | 1.25 | — |
| — | 8.95 | 10.90 | 9.93 | +0.83 | 79.6% | 41 | 79.6% | -0.17 | 1.32 | 1.06 | 1.58 | — |
| — | 8.30 | 10.05 | 9.18 | +0.80 | 79.5% | 42 | 79.5% | -0.20 | 1.49 | 1.11 | 1.87 | — |
| 8 | 7.70 | 9.80 | 8.75 | +0.77 | 79.4% | 43 | 79.4% | -0.23 | 1.86 | 1.58 | 2.14 | — |
| — | 7.35 | 8.60 | 7.97 | +0.74 | 79.4% | 44 | 79.4% | -0.26 | 2.06 | 1.79 | 2.32 | — |
| — | 5.95 | 8.65 | 7.30 | +0.71 | 79.5% | 45 | 79.5% | -0.29 | 2.30 | 2.00 | 2.60 | — |
| — | 6.00 | 7.10 | 6.55 | — | — | 46 | — | — | 2.91 | 2.57 | 3.25 | — |
| — | 5.80 | 6.45 | 6.12 | — | — | 47 | — | — | 3.27 | 2.94 | 3.60 | — |
| — | 5.20 | 5.95 | 5.58 | +0.60 | 79.9% | 48 | — | — | 3.73 | 3.45 | 4.00 | — |
| — | 4.75 | 5.35 | 5.05 | +0.57 | 80.1% | 49 | — | — | 4.17 | 3.75 | 4.60 | — |
| — | 4.15 | 4.80 | 4.47 | — | — | 50 | 80.3% | -0.47 | 4.72 | 4.50 | 4.95 | — |
| — | 3.75 | 4.40 | 4.08 | — | — | 51 | — | — | 5.28 | 5.00 | 5.55 | — |
| — | 3.45 | 4.05 | 3.75 | — | — | 52 | — | — | 5.85 | 5.55 | 6.15 | — |
| — | 2.85 | 3.60 | 3.23 | +0.44 | 80.8% | 53 | 80.8% | -0.56 | 6.53 | 6.20 | 6.85 | — |
| — | 2.74 | 3.25 | 3.00 | +0.41 | 80.9% | 54 | 80.9% | -0.60 | 7.15 | 6.80 | 7.50 | — |
| — | 2.36 | 2.95 | 2.65 | +0.38 | 80.9% | 55 | 80.9% | -0.63 | 7.88 | 7.55 | 8.20 | — |
| — | 2.16 | 2.69 | 2.42 | +0.35 | 81.0% | 56 | 81.0% | -0.65 | 8.57 | 8.20 | 8.95 | — |
| — | 1.13 | 1.70 | 1.42 | +0.25 | 80.9% | 60 | 80.9% | -0.76 | 11.95 | 10.90 | 13.00 | — |
| — | 0.74 | 1.17 | 0.95 | +0.15 | 80.5% | 65 | 80.5% | -0.85 | 16.50 | 15.40 | 17.60 | — |
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.