Spot 49.50
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.50 | 11.55 | 10.03 | +0.97 | 43.0% | 40 | 43.0% | -0.03 | — | — | 2.20 | — |
| — | 7.55 | 10.20 | 8.88 | +0.95 | 42.4% | 41 | 42.4% | -0.05 | — | — | 0.75 | — |
| — | 6.60 | 9.10 | 7.85 | +0.93 | 41.8% | 42 | 41.8% | -0.07 | — | — | 1.75 | — |
| — | 5.70 | 8.25 | 6.97 | +0.90 | 41.0% | 43 | 41.0% | -0.10 | — | — | 2.35 | — |
| — | 4.80 | 7.35 | 6.08 | +0.87 | 40.3% | 44 | 40.3% | -0.13 | 0.67 | 0.27 | 1.06 | — |
| — | 3.95 | 6.40 | 5.17 | +0.82 | 39.6% | 45 | 39.6% | -0.18 | 0.62 | 0.45 | 0.79 | — |
| — | 3.15 | 5.70 | 4.42 | +0.77 | 39.1% | 46 | 39.1% | -0.23 | 0.74 | 0.60 | 0.89 | — |
| — | 3.50 | 4.10 | 3.80 | +0.71 | 38.6% | 47 | 38.6% | -0.29 | 1.02 | 0.70 | 1.35 | — |
| — | 2.85 | 3.20 | 3.02 | +0.64 | 38.3% | 48 | 38.3% | -0.36 | 1.44 | 1.28 | 1.59 | — |
| — | 2.25 | 2.63 | 2.44 | +0.56 | 38.2% | 49 | 38.2% | -0.44 | 1.92 | 1.71 | 2.13 | — |
| — | 1.75 | 2.10 | 1.93 | +0.50 | 38.3% | 50 | 38.3% | -0.51 | 2.35 | 2.21 | 2.48 | — |
| — | 1.49 | 1.68 | 1.58 | +0.41 | 38.5% | 51 | 38.5% | -0.59 | 3.17 | 2.78 | 3.55 | — |
| — | 1.08 | 1.34 | 1.21 | +0.35 | 39.0% | 52 | 39.0% | -0.66 | 3.84 | 2.88 | 4.80 | — |
| — | 0.75 | 1.03 | 0.89 | +0.29 | 39.6% | 53 | 39.6% | -0.72 | 4.30 | 3.05 | 5.55 | — |
| — | 0.47 | 1.00 | 0.73 | +0.24 | 40.3% | 54 | 40.3% | -0.77 | 5.25 | 4.25 | 6.25 | — |
| — | 0.29 | 0.63 | 0.46 | +0.20 | 41.2% | 55 | 41.2% | -0.81 | 6.10 | 5.10 | 7.10 | — |
| — | 0.30 | 1.35 | 0.82 | +0.16 | 42.2% | 56 | 42.2% | -0.85 | 6.97 | 6.00 | 7.95 | — |
| — | — | 2.36 | — | +0.13 | 43.3% | 57 | 43.3% | -0.88 | 7.65 | 6.45 | 8.85 | — |
| — | — | 0.95 | — | +0.11 | 44.4% | 58 | 44.4% | -0.90 | 8.72 | 7.60 | 9.85 | — |
| — | — | 2.26 | — | +0.09 | 45.4% | 59 | 45.4% | -0.92 | 9.43 | 8.05 | 10.80 | — |
| — | — | 2.22 | — | +0.08 | 46.4% | 60 | 46.4% | -0.94 | 10.95 | 9.45 | 12.45 | — |
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.