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 | |
| — | 8.00 | 11.00 | 9.50 | — | — | 40 | — | — | — | — | 1.00 | — |
| — | 7.50 | 10.00 | 8.75 | — | — | 41 | — | — | — | — | 1.00 | — |
| — | 6.55 | 8.35 | 7.45 | — | — | 42 | — | — | 0.15 | 0.01 | 0.29 | — |
| — | 5.60 | 7.95 | 6.78 | — | — | 43 | — | — | 0.17 | 0.04 | 0.29 | — |
| — | 4.80 | 6.20 | 5.50 | — | — | 44 | 43.3% | -0.08 | 0.18 | 0.07 | 0.30 | — |
| — | 4.45 | 5.20 | 4.83 | +0.88 | 43.1% | 45 | 43.1% | -0.12 | 0.27 | 0.18 | 0.36 | — |
| — | 2.89 | 5.30 | 4.09 | +0.82 | 42.9% | 46 | 42.9% | -0.18 | 0.41 | 0.30 | 0.51 | — |
| — | 2.38 | 4.90 | 3.64 | +0.78 | 42.8% | 46.5 | 42.8% | -0.22 | 0.55 | 0.43 | 0.66 | — |
| — | 2.51 | 3.80 | 3.15 | +0.74 | 42.8% | 47 | 42.8% | -0.25 | 0.64 | 0.53 | 0.74 | — |
| — | 2.75 | 3.30 | 3.02 | +0.70 | 42.7% | 47.5 | 42.7% | -0.30 | 0.84 | 0.71 | 0.98 | — |
| — | 2.27 | 2.75 | 2.51 | +0.66 | 42.7% | 48 | 42.7% | -0.34 | 0.98 | 0.88 | 1.09 | — |
| — | 2.07 | 2.55 | 2.31 | +0.62 | 42.6% | 48.5 | 42.6% | -0.38 | 1.19 | 1.07 | 1.31 | — |
| — | 1.78 | 2.17 | 1.98 | +0.58 | 42.6% | 49 | 42.6% | -0.43 | 1.46 | 1.29 | 1.63 | — |
| — | 1.61 | 1.84 | 1.73 | +0.53 | 42.5% | 49.5 | 42.5% | -0.47 | 1.70 | 1.53 | 1.87 | — |
| — | 1.30 | 1.61 | 1.46 | +0.48 | 42.5% | 50 | 42.5% | -0.52 | 1.94 | 1.81 | 2.06 | — |
| — | 0.87 | 1.19 | 1.03 | +0.38 | 42.4% | 51 | 42.4% | -0.62 | 2.65 | 2.25 | 3.05 | — |
| — | 0.56 | 0.93 | 0.74 | +0.29 | 42.3% | 52 | 42.3% | -0.72 | 3.19 | 2.94 | 3.45 | — |
| — | 0.46 | 0.65 | 0.56 | +0.22 | 42.2% | 53 | 42.2% | -0.79 | 3.83 | 3.45 | 4.20 | — |
| — | 0.24 | 0.53 | 0.39 | +0.15 | 42.0% | 54 | 42.0% | -0.85 | 5.22 | 4.45 | 6.00 | — |
| — | 0.20 | 0.30 | 0.25 | +0.11 | 41.9% | 55 | 41.9% | -0.89 | 6.03 | 5.25 | 6.80 | — |
| — | 0.05 | 0.71 | 0.38 | +0.07 | 41.8% | 56 | 41.8% | -0.94 | 7.00 | 6.20 | 7.80 | — |
| — | 0.03 | 0.62 | 0.33 | +0.05 | 41.7% | 57 | 41.7% | -0.97 | 7.95 | 7.10 | 8.80 | — |
| — | — | 2.19 | — | +0.03 | 41.7% | 58 | 41.7% | -0.98 | 9.30 | 8.15 | 10.45 | — |
| — | — | 2.17 | — | +0.02 | 41.7% | 59 | 41.7% | -1.00 | 10.20 | 8.95 | 11.45 | — |
| — | — | 1.25 | — | +0.01 | 41.8% | 60 | 41.8% | -1.00 | 11.20 | 9.95 | 12.45 | — |
| — | — | 0.75 | — | +0.01 | 41.9% | 61 | 41.9% | -1.00 | 11.97 | 10.55 | 13.40 | — |
| — | — | 1.20 | — | +0.00 | 42.1% | 62 | 42.1% | -1.00 | 13.28 | 12.15 | 14.40 | — |
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.