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 | |
| — | 9.65 | 11.45 | 10.55 | +0.87 | 105.5% | 40 | 105.5% | -0.13 | 0.79 | 0.68 | 0.90 | — |
| — | 8.30 | 10.60 | 9.45 | +0.85 | 105.1% | 41 | 105.1% | -0.15 | 0.96 | 0.62 | 1.30 | — |
| — | 7.50 | 9.85 | 8.68 | +0.82 | 104.6% | 42 | 104.6% | -0.18 | 1.25 | 1.05 | 1.45 | — |
| — | 7.85 | 9.45 | 8.65 | +0.80 | 104.4% | 42.5 | 104.4% | -0.20 | 1.35 | 1.18 | 1.52 | — |
| — | 7.30 | 8.30 | 7.80 | +0.79 | 104.2% | 43 | 104.2% | -0.21 | 1.41 | 1.25 | 1.56 | — |
| — | 6.95 | 8.75 | 7.85 | +0.77 | 104.0% | 43.5 | 104.0% | -0.23 | 1.63 | 1.39 | 1.87 | — |
| — | 6.70 | 8.25 | 7.47 | +0.75 | 103.9% | 44 | 103.9% | -0.25 | 1.80 | 1.54 | 2.07 | — |
| — | 6.40 | 8.00 | 7.20 | +0.74 | 103.7% | 44.5 | 103.7% | -0.26 | 1.91 | 1.64 | 2.17 | — |
| — | 6.00 | 6.80 | 6.40 | +0.72 | 103.5% | 45 | 103.5% | -0.28 | 2.15 | 1.91 | 2.38 | — |
| — | 5.80 | 6.45 | 6.12 | +0.70 | 103.4% | 45.5 | 103.4% | -0.30 | 2.27 | 1.85 | 2.69 | — |
| — | — | — | — | +0.68 | 103.2% | 46 | 103.2% | -0.32 | — | — | — | — |
| — | — | — | — | +0.66 | 103.1% | 46.5 | 103.1% | -0.34 | — | — | — | — |
| — | — | — | — | +0.64 | 103.0% | 47 | 107.2% | -0.36 | — | — | — | — |
| — | 4.60 | 5.30 | 4.95 | +0.62 | 102.9% | 47.5 | 102.9% | -0.38 | 3.60 | 2.86 | 4.35 | — |
| — | 4.40 | 5.15 | 4.78 | +0.60 | 102.8% | 48 | 102.8% | -0.40 | 3.65 | 3.10 | 4.20 | — |
| — | 4.20 | 4.80 | 4.50 | +0.58 | 102.7% | 48.5 | 102.7% | -0.42 | 3.92 | 3.35 | 4.50 | — |
| — | 3.95 | 4.55 | 4.25 | +0.56 | 102.7% | 49 | 102.7% | -0.44 | 4.03 | 3.60 | 4.45 | — |
| — | 3.55 | 4.10 | 3.83 | +0.53 | 102.6% | 50 | 102.6% | -0.48 | 4.35 | 4.15 | 4.55 | — |
| — | 3.05 | 3.85 | 3.45 | +0.48 | 102.7% | 51 | 102.7% | -0.52 | 4.85 | 4.55 | 5.15 | — |
| — | 2.65 | 3.15 | 2.90 | +0.45 | 102.7% | 52 | 102.7% | -0.56 | 5.47 | 5.30 | 5.65 | — |
| — | 2.34 | 2.87 | 2.60 | +0.41 | 102.9% | 53 | 102.9% | -0.59 | 6.50 | 5.55 | 7.45 | — |
| — | 1.99 | 2.62 | 2.31 | +0.37 | 103.1% | 54 | 103.1% | -0.63 | 7.30 | 6.60 | 8.00 | — |
| — | 1.82 | 2.11 | 1.97 | +0.34 | 103.3% | 55 | 103.3% | -0.66 | 7.72 | 6.80 | 8.65 | — |
| — | 1.60 | 2.24 | 1.92 | +0.31 | 103.6% | 56 | 103.6% | -0.69 | 8.32 | 7.90 | 8.75 | — |
| — | 1.21 | 2.19 | 1.70 | +0.28 | 103.9% | 57 | 103.9% | -0.72 | 9.18 | 8.80 | 9.55 | — |
| — | 1.31 | 1.72 | 1.51 | +0.25 | 104.3% | 58 | 104.3% | -0.75 | 9.88 | 8.75 | 11.00 | — |
| — | 0.90 | 1.87 | 1.39 | +0.23 | 104.6% | 59 | 104.6% | -0.78 | 10.75 | 9.50 | 12.00 | — |
| — | 0.88 | 1.09 | 0.98 | +0.21 | 105.0% | 60 | 105.0% | -0.80 | 11.70 | 10.50 | 12.90 | — |
| — | 0.41 | 0.65 | 0.53 | +0.12 | 106.6% | 65 | 106.6% | -0.89 | 16.12 | 14.85 | 17.40 | — |
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.