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 | |
| — | 23.05 | 25.95 | 24.50 | +1.00 | 58.7% | 25 | 58.7% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 20.30 | 24.15 | 22.23 | +0.99 | 53.3% | 27.5 | 53.3% | -0.01 | 0.07 | 0.02 | 0.11 | — |
| — | 19.05 | 20.20 | 19.62 | +0.99 | 48.6% | 30 | 48.6% | -0.01 | 0.08 | 0.03 | 0.13 | — |
| — | 16.00 | 18.55 | 17.27 | +0.98 | 44.7% | 32.5 | 44.7% | -0.02 | 0.10 | 0.04 | 0.16 | — |
| — | 13.55 | 15.30 | 14.43 | +0.97 | 41.6% | 35 | 41.6% | -0.04 | 0.16 | 0.10 | 0.22 | — |
| — | 11.95 | 12.80 | 12.38 | +0.94 | 39.2% | 37.5 | 39.2% | -0.06 | 0.30 | 0.25 | 0.35 | — |
| — | 9.80 | 10.40 | 10.10 | +0.90 | 37.5% | 40 | 37.5% | -0.10 | 0.47 | 0.45 | 0.50 | — |
| — | 7.60 | 8.35 | 7.97 | +0.83 | 36.3% | 42.5 | 36.3% | -0.17 | 0.83 | 0.69 | 0.97 | — |
| — | 6.00 | 6.40 | 6.20 | +0.75 | 35.5% | 45 | 35.5% | -0.26 | 1.50 | 1.43 | 1.58 | — |
| — | 4.45 | 4.80 | 4.62 | +0.64 | 35.1% | 47.5 | 35.1% | -0.37 | 2.42 | 2.25 | 2.60 | — |
| — | 3.20 | 3.50 | 3.35 | +0.53 | 35.0% | 50 | 35.0% | -0.48 | 3.70 | 3.35 | 4.05 | — |
| — | 2.26 | 2.47 | 2.37 | +0.42 | 35.2% | 52.5 | 35.2% | -0.59 | 5.17 | 4.90 | 5.45 | — |
| — | 1.56 | 1.73 | 1.65 | +0.32 | 35.5% | 55 | 35.3% | -0.70 | 6.95 | 6.65 | 7.25 | — |
| — | 1.06 | 1.21 | 1.14 | — | — | 57.5 | — | — | 9.25 | 8.55 | 9.95 | — |
| — | 0.66 | 0.83 | 0.74 | — | — | 60 | 36.4% | -0.84 | 11.22 | 10.75 | 11.70 | — |
| — | 0.38 | 0.62 | 0.50 | +0.13 | 37.0% | 62.5 | 37.0% | -0.89 | 13.62 | 12.80 | 14.45 | — |
| — | 0.31 | 0.44 | 0.38 | +0.09 | 37.6% | 65 | 37.6% | -0.92 | 15.97 | 15.20 | 16.75 | — |
| — | 0.16 | 0.36 | 0.26 | +0.07 | 38.3% | 67.5 | 38.3% | -0.95 | 18.48 | 17.70 | 19.25 | — |
| — | 0.13 | 0.25 | 0.19 | +0.05 | 39.1% | 70 | 39.1% | -0.98 | 20.73 | 20.15 | 21.30 | — |
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.