Spot 49.15
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.95 | 9.65 | 9.30 | +0.96 | 40.7% | 40 | 40.7% | -0.04 | 0.15 | 0.06 | 0.24 | — |
| — | 7.80 | 9.70 | 8.75 | +0.95 | 39.9% | 41 | 39.9% | -0.05 | 0.20 | 0.06 | 0.33 | — |
| — | 6.85 | 8.80 | 7.83 | +0.93 | 39.2% | 42 | 39.2% | -0.07 | 0.28 | 0.17 | 0.40 | — |
| — | 6.40 | 8.00 | 7.20 | +0.91 | 38.9% | 42.5 | 38.9% | -0.09 | 0.27 | 0.19 | 0.35 | — |
| — | 5.95 | 7.95 | 6.95 | +0.90 | 38.6% | 43 | 38.6% | -0.10 | 0.38 | 0.23 | 0.52 | — |
| — | 5.50 | 7.50 | 6.50 | +0.88 | 38.3% | 43.5 | 38.3% | -0.12 | 0.66 | 0.32 | 1.00 | — |
| — | 5.10 | 7.10 | 6.10 | +0.86 | 38.1% | 44 | 38.1% | -0.14 | 0.45 | 0.19 | 0.70 | — |
| — | 4.70 | 6.70 | 5.70 | +0.84 | 37.8% | 44.5 | 37.8% | -0.16 | 0.56 | 0.45 | 0.66 | — |
| — | 4.50 | 5.25 | 4.88 | +0.81 | 37.6% | 45 | 37.6% | -0.19 | 0.60 | 0.57 | 0.64 | — |
| — | 4.15 | 5.00 | 4.58 | +0.79 | 37.4% | 45.5 | 37.4% | -0.22 | 0.68 | 0.47 | 0.89 | — |
| — | 3.45 | 4.65 | 4.05 | +0.76 | 37.3% | 46 | 37.3% | -0.24 | 0.84 | 0.77 | 0.92 | — |
| — | 3.65 | 4.00 | 3.83 | +0.73 | 37.2% | 46.5 | 37.2% | -0.28 | 1.15 | 0.92 | 1.38 | — |
| — | 3.40 | 3.75 | 3.58 | +0.69 | 37.1% | 47 | — | — | 1.05 | 0.89 | 1.21 | — |
| — | 2.91 | 3.35 | 3.13 | — | — | 47.5 | — | — | 1.29 | 1.22 | 1.36 | — |
| — | 2.59 | 3.15 | 2.87 | +0.62 | 36.9% | 48 | 36.9% | -0.38 | 1.51 | 1.45 | 1.57 | — |
| — | 2.07 | 2.71 | 2.39 | +0.59 | 36.9% | 48.5 | — | — | 1.72 | 1.66 | 1.78 | — |
| — | 2.02 | 2.46 | 2.24 | — | — | 49 | — | — | 1.98 | 1.94 | 2.02 | — |
| — | 1.86 | 2.07 | 1.97 | +0.51 | 36.8% | 49.5 | — | — | 2.21 | 2.13 | 2.28 | — |
| — | 1.57 | 1.86 | 1.72 | +0.47 | 36.9% | 50 | — | — | 2.48 | 2.39 | 2.57 | — |
| — | 1.37 | 1.47 | 1.42 | — | — | 51 | 36.9% | -0.60 | 3.22 | 2.99 | 3.45 | — |
| — | 0.85 | 1.16 | 1.00 | +0.34 | 37.1% | 52 | 37.1% | -0.67 | 3.92 | 3.65 | 4.20 | — |
| — | 0.84 | 1.04 | 0.94 | — | — | 52.5 | 37.2% | -0.70 | 4.28 | 4.00 | 4.55 | — |
| — | 0.76 | 0.95 | 0.85 | — | — | 53 | 37.3% | -0.73 | 4.72 | 4.35 | 5.10 | — |
| — | 0.39 | 0.78 | 0.58 | +0.23 | 37.6% | 54 | 37.6% | -0.78 | 5.72 | 4.70 | 6.75 | — |
| — | 0.30 | 0.58 | 0.44 | +0.18 | 37.8% | 55 | 37.8% | -0.83 | 6.25 | 6.00 | 6.50 | — |
| — | 0.33 | 0.48 | 0.41 | +0.14 | 38.2% | 56 | 38.2% | -0.87 | 7.45 | 6.40 | 8.50 | — |
| — | 0.05 | 0.40 | 0.23 | +0.11 | 38.5% | 57 | 38.5% | -0.90 | 8.38 | 7.35 | 9.40 | — |
| — | 0.20 | 0.30 | 0.25 | +0.10 | 38.7% | 57.5 | 38.7% | -0.92 | 8.82 | 7.80 | 9.85 | — |
| — | 0.17 | 0.31 | 0.24 | +0.09 | 38.9% | 58 | 38.9% | -0.93 | 9.20 | 8.25 | 10.15 | — |
| — | 0.11 | 0.41 | 0.26 | +0.07 | 39.2% | 59 | 39.2% | -0.95 | 10.15 | 9.20 | 11.10 | — |
| — | 0.10 | 0.21 | 0.15 | +0.05 | 39.6% | 60 | 39.6% | -0.97 | 11.03 | 10.70 | 11.35 | 749 |
| — | 0.03 | 0.31 | 0.17 | — | — | 61 | 40.0% | -0.98 | 12.20 | 11.15 | 13.25 | — |
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.