Spot 49.47
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.25 | 11.10 | 10.18 | +1.00 | 64.5% | 39.5 | 64.5% | -0.00 | — | — | 0.29 | — |
| — | 8.95 | 10.60 | 9.78 | +0.99 | 64.0% | 40 | 64.0% | -0.01 | — | — | 0.31 | — |
| — | 8.30 | 10.05 | 9.18 | +0.99 | 63.5% | 40.5 | 63.5% | -0.01 | — | — | 0.35 | — |
| — | 7.95 | 9.65 | 8.80 | +0.99 | 63.0% | 41 | 63.0% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 6.60 | 9.15 | 7.88 | +0.98 | 62.6% | 41.5 | 62.6% | -0.02 | — | — | 0.65 | — |
| — | 7.00 | 8.70 | 7.85 | +0.97 | 62.3% | 42 | 62.3% | -0.03 | — | — | 0.24 | — |
| — | 6.30 | 8.10 | 7.20 | +0.97 | 61.9% | 42.5 | 61.9% | -0.03 | 0.34 | 0.03 | 0.65 | — |
| — | 6.05 | 7.65 | 6.85 | +0.96 | 61.6% | 43 | 61.6% | -0.04 | 0.13 | 0.03 | 0.23 | — |
| — | 5.50 | 7.30 | 6.40 | +0.94 | 61.4% | 43.5 | 61.4% | -0.06 | 0.12 | 0.05 | 0.20 | — |
| — | 5.15 | 6.80 | 5.97 | +0.93 | 61.1% | 44 | 61.1% | -0.07 | 0.20 | 0.05 | 0.34 | — |
| — | 4.70 | 6.35 | 5.53 | +0.90 | 60.9% | 44.5 | 60.9% | -0.09 | 0.28 | 0.19 | 0.37 | — |
| — | 4.30 | 5.00 | 4.65 | +0.88 | 60.6% | 45 | 60.6% | -0.12 | 0.27 | 0.23 | 0.30 | — |
| — | 4.00 | 5.05 | 4.53 | +0.86 | 60.4% | 45.5 | 60.4% | -0.14 | 0.35 | 0.29 | 0.41 | — |
| — | 3.30 | 4.10 | 3.70 | +0.83 | 60.2% | 46 | 60.2% | -0.18 | 0.48 | 0.36 | 0.61 | — |
| — | 3.10 | 3.85 | 3.48 | +0.79 | 60.0% | 46.5 | 60.0% | -0.21 | 0.56 | 0.47 | 0.64 | — |
| — | 2.74 | 3.40 | 3.07 | +0.75 | 59.7% | 47 | 59.7% | -0.25 | 0.68 | 0.59 | 0.77 | — |
| — | 2.38 | 2.98 | 2.68 | +0.71 | 59.5% | 47.5 | 59.5% | -0.29 | 0.83 | 0.71 | 0.95 | — |
| — | 2.21 | 2.66 | 2.44 | +0.67 | 59.4% | 48 | 59.4% | -0.34 | 0.94 | 0.87 | 1.02 | — |
| — | 1.85 | 2.34 | 2.10 | +0.62 | 59.2% | 48.5 | 59.2% | -0.39 | 1.21 | 1.02 | 1.40 | — |
| — | 1.64 | 1.98 | 1.81 | +0.57 | 59.1% | 49 | 59.1% | -0.42 | 1.33 | 1.25 | 1.41 | — |
| — | 1.24 | 1.47 | 1.35 | +0.47 | 58.9% | 50 | 58.9% | -0.53 | 2.04 | 1.72 | 2.37 | — |
| — | 0.78 | 1.06 | 0.92 | +0.37 | 58.8% | 51 | 58.8% | -0.63 | 2.58 | 2.27 | 2.88 | — |
| — | 0.62 | 0.72 | 0.67 | +0.29 | 58.8% | 52 | 58.8% | -0.72 | 3.30 | 3.00 | 3.60 | — |
| — | 0.37 | 0.52 | 0.45 | +0.22 | 59.0% | 53 | 59.0% | -0.79 | 4.10 | 3.75 | 4.45 | — |
| — | 0.28 | 0.35 | 0.32 | +0.16 | 59.4% | 54 | 59.4% | -0.85 | 4.88 | 4.40 | 5.35 | — |
| — | 0.17 | 0.22 | 0.20 | +0.11 | 60.0% | 55 | 60.0% | -0.89 | 5.92 | 4.75 | 7.10 | — |
| — | 0.07 | 0.30 | 0.18 | +0.08 | 60.7% | 56 | 60.7% | -0.93 | 6.83 | 5.75 | 7.90 | — |
| — | 0.03 | 0.19 | 0.11 | +0.05 | 61.6% | 57 | 61.6% | -0.95 | 7.78 | 6.65 | 8.90 | — |
| — | 0.01 | 0.13 | 0.07 | +0.04 | 62.5% | 58 | 62.5% | -0.97 | 8.65 | 7.45 | 9.85 | — |
| — | — | 0.28 | — | +0.02 | 63.4% | 59 | 63.4% | -0.98 | 9.65 | 8.45 | 10.85 | — |
| — | — | 0.34 | — | +0.02 | 64.4% | 60 | 64.4% | -0.99 | 10.80 | 9.60 | 12.00 | — |
| 43 | — | 0.15 | — | +0.00 | 68.8% | 65 | 68.8% | -1.00 | 15.68 | 14.40 | 16.95 | — |
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.