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 | |
| — | 23.65 | 26.10 | 24.88 | +0.98 | 71.5% | 25 | 71.5% | -0.02 | 0.14 | 0.07 | 0.21 | — |
| — | 21.80 | 23.40 | 22.60 | +0.97 | 69.3% | 27.5 | 69.3% | -0.03 | 0.34 | 0.01 | 0.67 | — |
| — | 19.75 | 20.95 | 20.35 | +0.95 | 67.6% | 30 | 67.6% | -0.05 | 0.37 | 0.35 | 0.39 | — |
| — | 17.70 | 18.85 | 18.27 | +0.93 | 66.3% | 32.5 | 66.3% | -0.07 | 0.59 | 0.55 | 0.64 | — |
| — | 15.65 | 16.55 | 16.10 | +0.89 | 65.3% | 35 | 65.3% | -0.11 | 0.97 | 0.88 | 1.07 | — |
| — | 13.25 | 14.65 | 13.95 | +0.85 | 64.6% | 37.5 | 64.6% | -0.15 | 1.48 | 1.40 | 1.55 | — |
| — | 11.90 | 12.75 | 12.32 | +0.80 | 64.1% | 40 | 64.1% | -0.20 | 2.12 | 2.03 | 2.20 | — |
| — | 10.30 | 10.95 | 10.62 | +0.75 | 63.7% | 42.5 | 63.7% | -0.25 | 2.92 | 2.80 | 3.05 | 840 |
| — | 8.80 | 9.00 | 8.90 | +0.69 | 63.5% | 45 | 63.5% | -0.31 | 3.83 | 3.65 | 4.00 | — |
| — | 6.80 | 7.70 | 7.25 | +0.63 | 63.4% | 47.5 | 63.4% | -0.38 | 5.28 | 4.70 | 5.85 | — |
| — | 6.25 | 6.55 | 6.40 | +0.57 | 63.3% | 50 | 63.3% | -0.44 | 6.35 | 6.20 | 6.50 | — |
| — | 5.25 | 5.55 | 5.40 | +0.50 | 63.3% | 52.5 | 63.3% | -0.50 | 7.83 | 7.40 | 8.25 | — |
| — | 4.40 | 4.65 | 4.53 | +0.45 | 63.4% | 55 | 63.4% | -0.56 | 9.68 | 9.25 | 10.10 | — |
| — | 3.70 | 4.00 | 3.85 | +0.39 | 63.5% | 57.5 | 63.5% | -0.61 | 11.30 | 10.80 | 11.80 | — |
| — | 3.05 | 3.35 | 3.20 | +0.34 | 63.7% | 60 | 63.7% | -0.66 | 13.15 | 12.65 | 13.65 | — |
| — | 2.50 | 2.90 | 2.70 | +0.31 | 63.9% | 62.5 | 63.9% | -0.71 | 15.25 | 14.70 | 15.80 | — |
| — | 2.06 | 2.43 | 2.25 | +0.26 | 64.1% | 65 | 64.1% | -0.75 | 17.18 | 16.60 | 17.75 | — |
| — | 1.76 | 2.00 | 1.88 | +0.23 | 64.4% | 67.5 | 64.4% | -0.79 | 19.18 | 18.75 | 19.60 | — |
| — | 1.29 | 1.66 | 1.48 | +0.20 | 64.7% | 70 | 64.7% | -0.82 | 21.55 | 21.00 | 22.10 | — |
| — | 1.07 | 1.43 | 1.25 | +0.17 | 65.0% | 72.5 | 65.0% | -0.85 | 23.82 | 23.10 | 24.55 | — |
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.