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 | |
| — | 9.30 | 11.85 | 10.57 | +0.85 | 84.5% | 40 | 84.5% | -0.15 | 1.17 | 1.00 | 1.33 | — |
| — | 8.50 | 11.10 | 9.80 | +0.82 | 84.9% | 41 | 84.9% | -0.18 | 1.34 | 1.19 | 1.50 | — |
| — | 7.80 | 10.25 | 9.03 | +0.80 | 85.3% | 42 | 85.3% | -0.21 | 1.64 | 1.42 | 1.85 | — |
| — | 7.65 | 9.25 | 8.45 | +0.77 | 85.8% | 43 | 85.8% | -0.24 | 1.91 | 1.73 | 2.09 | — |
| — | 6.95 | 9.05 | 8.00 | +0.73 | 86.3% | 44 | 86.3% | -0.27 | 2.33 | 2.03 | 2.64 | — |
| — | 6.65 | 7.50 | 7.08 | +0.70 | 86.7% | 45 | 86.7% | -0.30 | 2.88 | 2.31 | 3.45 | — |
| — | 6.05 | 7.80 | 6.92 | +0.67 | 87.0% | 46 | 87.0% | -0.33 | 3.48 | 2.70 | 4.25 | — |
| — | 5.45 | 6.20 | 5.83 | +0.64 | 87.3% | 47 | 87.3% | -0.37 | 3.52 | 3.20 | 3.85 | — |
| — | 5.05 | 5.65 | 5.35 | +0.60 | 87.5% | 48 | 87.5% | -0.40 | 3.95 | 3.65 | 4.25 | — |
| — | 4.45 | 5.15 | 4.80 | +0.57 | 87.5% | 49 | 87.5% | -0.43 | 4.78 | 4.05 | 5.50 | — |
| — | 4.10 | 5.10 | 4.60 | +0.54 | 87.5% | 50 | 87.5% | -0.47 | 5.40 | 4.60 | 6.20 | — |
| — | 3.65 | 4.25 | 3.95 | +0.50 | 87.4% | 51 | 87.4% | -0.50 | 5.90 | 5.05 | 6.75 | — |
| — | 3.35 | 3.85 | 3.60 | +0.47 | 87.2% | 52 | 87.2% | -0.53 | 6.03 | 5.25 | 6.80 | — |
| — | 2.85 | 3.70 | 3.27 | +0.44 | 86.9% | 53 | 86.9% | -0.56 | 6.88 | 5.80 | 7.95 | — |
| — | 2.58 | 3.15 | 2.87 | +0.41 | 82.5% | 54 | 86.6% | -0.59 | 7.55 | 7.10 | 8.00 | — |
| — | 2.28 | 2.83 | 2.56 | +0.38 | 86.3% | 55 | 90.5% | -0.62 | 8.32 | 7.35 | 9.30 | — |
| — | 2.01 | 2.97 | 2.49 | +0.35 | 86.2% | 56 | 95.3% | -0.65 | 9.30 | 8.55 | 10.05 | — |
| — | 1.74 | 2.30 | 2.02 | +0.32 | 85.6% | 57 | 85.6% | -0.68 | 9.38 | 8.40 | 10.35 | — |
| — | 1.82 | 2.08 | 1.95 | +0.29 | 85.3% | 58 | 92.2% | -0.71 | 10.62 | 9.65 | 11.60 | — |
| — | 1.32 | 1.69 | 1.50 | +0.25 | 85.0% | 60 | 85.0% | -0.76 | 12.03 | 11.05 | 13.00 | — |
| — | 0.61 | 0.95 | 0.78 | +0.16 | 87.1% | 65 | 87.1% | -0.85 | 16.32 | 15.10 | 17.55 | — |
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.