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 | |
| — | 23.50 | 26.05 | 24.77 | +0.98 | 59.1% | 25 | 78.3% | -0.02 | 0.21 | 0.06 | 0.36 | — |
| — | 22.00 | 24.25 | 23.12 | +0.97 | 71.3% | 27.5 | 71.3% | -0.03 | 0.23 | 0.14 | 0.32 | — |
| — | 19.45 | 21.35 | 20.40 | +0.95 | 69.6% | 30 | 67.9% | -0.05 | 0.38 | 0.26 | 0.50 | — |
| — | 17.45 | 19.15 | 18.30 | +0.92 | 68.2% | 32.5 | 66.7% | -0.08 | 0.62 | 0.52 | 0.73 | — |
| — | 15.35 | 16.40 | 15.88 | +0.89 | 67.2% | 35 | 66.9% | -0.11 | 1.01 | 0.91 | 1.12 | — |
| — | 13.35 | 14.10 | 13.72 | +0.85 | 66.5% | 37.5 | 67.5% | -0.15 | 1.57 | 1.40 | 1.74 | — |
| — | 11.45 | 12.65 | 12.05 | +0.80 | 65.9% | 40 | 65.9% | -0.20 | 2.21 | 2.05 | 2.36 | — |
| 617 | 9.95 | 10.95 | 10.45 | +0.75 | 65.6% | 42.5 | 65.6% | -0.25 | 3.02 | 2.84 | 3.20 | — |
| — | 8.35 | 9.20 | 8.78 | +0.69 | 65.4% | 45 | 65.4% | -0.31 | 4.05 | 3.70 | 4.40 | — |
| — | 6.65 | 7.85 | 7.25 | +0.63 | 65.3% | 47.5 | 65.3% | -0.38 | 5.20 | 4.90 | 5.50 | — |
| — | 6.25 | 6.75 | 6.50 | +0.57 | 65.4% | 50 | 65.4% | -0.44 | 6.62 | 6.20 | 7.05 | — |
| — | 5.20 | 5.60 | 5.40 | +0.51 | 65.5% | 52.5 | 65.5% | -0.50 | 8.43 | 7.65 | 9.20 | — |
| — | 4.10 | 4.65 | 4.38 | +0.45 | 65.6% | 55 | 65.6% | -0.56 | 9.62 | 9.40 | 9.85 | — |
| — | 3.45 | 3.95 | 3.70 | +0.40 | 65.9% | 57.5 | 65.9% | -0.61 | 11.40 | 11.10 | 11.70 | — |
| — | 2.85 | 3.25 | 3.05 | +0.35 | 66.1% | 60 | 66.1% | -0.66 | 13.12 | 12.50 | 13.75 | — |
| — | 2.44 | 2.76 | 2.60 | +0.31 | 66.4% | 62.5 | 66.4% | -0.70 | 15.32 | 14.80 | 15.85 | — |
| — | 2.02 | 2.33 | 2.17 | +0.27 | 66.7% | 65 | 66.7% | -0.75 | 16.98 | 16.10 | 17.85 | — |
| — | 1.61 | 2.38 | 2.00 | +0.23 | 67.0% | 67.5 | 67.0% | -0.78 | 19.18 | 18.30 | 20.05 | — |
| — | 1.42 | 1.83 | 1.62 | +0.20 | 67.4% | 70 | 67.4% | -0.81 | 21.55 | 20.85 | 22.25 | — |
| — | 0.89 | 1.81 | 1.35 | +0.18 | 67.7% | 72.5 | 67.7% | -0.84 | 24.18 | 22.75 | 25.60 | — |
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.