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 | |
| — | 8.45 | 10.95 | 9.70 | +1.00 | 53.0% | 40 | 53.0% | -0.00 | — | — | 0.02 | — |
| — | 7.45 | 9.85 | 8.65 | +1.00 | 52.6% | 41 | 52.6% | -0.00 | — | — | 0.02 | — |
| — | 6.45 | 8.45 | 7.45 | +0.99 | 52.2% | 42 | 52.2% | -0.01 | — | — | 0.04 | — |
| — | 5.55 | 7.85 | 6.70 | +0.98 | 51.9% | 43 | 51.9% | -0.02 | 0.07 | 0.03 | 0.10 | — |
| — | 5.00 | 6.95 | 5.97 | +0.97 | 51.7% | 43.5 | 51.7% | -0.03 | — | — | 0.15 | — |
| — | 4.50 | 6.90 | 5.70 | +0.95 | 51.5% | 44 | 51.5% | -0.05 | — | — | 0.16 | — |
| — | 4.05 | 5.55 | 4.80 | +0.94 | 51.3% | 44.5 | 51.3% | -0.06 | 0.07 | 0.02 | 0.13 | — |
| — | 3.60 | 5.00 | 4.30 | +0.92 | 51.1% | 45 | 51.1% | -0.09 | 0.09 | 0.02 | 0.16 | — |
| — | 3.55 | 4.55 | 4.05 | +0.89 | 50.9% | 45.5 | 50.9% | -0.10 | 0.18 | 0.14 | 0.22 | — |
| — | 2.73 | 5.05 | 3.89 | +0.86 | 50.7% | 46 | 50.7% | -0.14 | 0.23 | 0.17 | 0.30 | — |
| — | 2.86 | 3.70 | 3.28 | +0.82 | 50.4% | 46.5 | 50.4% | -0.18 | 0.40 | 0.25 | 0.54 | — |
| — | 2.40 | 3.20 | 2.80 | +0.78 | 50.3% | 47 | 50.3% | -0.22 | 0.41 | 0.35 | 0.47 | — |
| — | 2.30 | 2.92 | 2.61 | +0.73 | 50.1% | 47.5 | 50.1% | -0.27 | 0.55 | 0.49 | 0.60 | — |
| — | 1.91 | 2.43 | 2.17 | +0.69 | 49.9% | 48 | 49.9% | -0.31 | 0.72 | 0.63 | 0.81 | — |
| — | 1.77 | 2.05 | 1.91 | +0.62 | 49.7% | 48.5 | 49.7% | -0.37 | 0.92 | 0.76 | 1.08 | — |
| — | 1.37 | 1.77 | 1.57 | +0.56 | 49.6% | 49 | 49.6% | -0.42 | 1.07 | 0.98 | 1.16 | — |
| — | 1.19 | 1.48 | 1.33 | +0.52 | 49.4% | 49.5 | 49.4% | -0.48 | 1.39 | 1.20 | 1.58 | — |
| — | 1.03 | 1.20 | 1.11 | +0.46 | 49.3% | 50 | 49.3% | -0.54 | 1.64 | 1.47 | 1.80 | — |
| — | 0.54 | 0.81 | 0.68 | +0.35 | 49.1% | 51 | 49.1% | -0.67 | 2.23 | 1.97 | 2.50 | — |
| — | 0.41 | 0.50 | 0.46 | +0.25 | 48.9% | 52 | 48.9% | -0.76 | 2.95 | 2.80 | 3.10 | — |
| — | 0.09 | 0.36 | 0.23 | +0.16 | 48.7% | 53 | 48.7% | -0.84 | 3.96 | 2.86 | 5.05 | — |
| — | 0.15 | 0.24 | 0.20 | +0.11 | 48.5% | 54 | 48.5% | -0.90 | 5.08 | 4.25 | 5.90 | — |
| — | 0.05 | 0.13 | 0.09 | +0.06 | 48.3% | 55 | 48.3% | -0.95 | 5.62 | 5.30 | 5.95 | — |
| — | 0.03 | 0.11 | 0.07 | +0.04 | 48.1% | 56 | 48.1% | -0.97 | 7.28 | 6.10 | 8.45 | — |
| — | — | 0.12 | — | +0.02 | 47.8% | 57 | 47.8% | -0.99 | 8.30 | 7.15 | 9.45 | — |
| — | — | 0.29 | — | +0.01 | 47.7% | 58 | 47.7% | -1.00 | 9.30 | 8.15 | 10.45 | — |
| — | — | 1.05 | — | — | — | 59 | — | — | 9.80 | 8.20 | 11.40 | — |
| — | — | 1.00 | — | — | — | 60 | — | — | 11.18 | 9.90 | 12.45 | — |
| — | — | 0.10 | — | — | — | 61 | — | — | 12.18 | 10.85 | 13.50 | — |
| — | — | 0.62 | — | — | — | 62 | — | — | 12.85 | 11.95 | 13.75 | — |
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.