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 | |
| — | 22.70 | 26.60 | 24.65 | +1.00 | 48.1% | 25 | 48.1% | -0.01 | — | — | 0.51 | — |
| — | 20.20 | 24.20 | 22.20 | +0.99 | 45.6% | 27.5 | 45.6% | -0.02 | 0.20 | 0.04 | 0.35 | — |
| — | 17.80 | 21.70 | 19.75 | +0.98 | 43.4% | 30 | 43.4% | -0.03 | 0.13 | 0.05 | 0.21 | — |
| — | 16.20 | 17.80 | 17.00 | +0.96 | 41.5% | 32.5 | 41.5% | -0.04 | 0.17 | 0.04 | 0.31 | — |
| — | 14.10 | 15.70 | 14.90 | +0.93 | 40.0% | 35 | 40.0% | -0.07 | 0.35 | 0.22 | 0.48 | — |
| — | 11.85 | 13.30 | 12.57 | +0.90 | 38.7% | 37.5 | 38.7% | -0.11 | 0.67 | 0.57 | 0.76 | — |
| — | 10.05 | 11.20 | 10.62 | +0.85 | 37.6% | 40 | 37.6% | -0.15 | 1.01 | 0.88 | 1.14 | — |
| — | 8.30 | 9.20 | 8.75 | +0.79 | 36.8% | 42.5 | 36.8% | -0.22 | 1.59 | 1.49 | 1.69 | — |
| — | 6.65 | 7.35 | 7.00 | +0.71 | 36.2% | 45 | 36.2% | -0.29 | 2.37 | 2.27 | 2.47 | — |
| — | 5.50 | 5.95 | 5.72 | +0.63 | 35.8% | 47.5 | 35.8% | -0.37 | 3.38 | 3.25 | 3.50 | — |
| — | 4.00 | 4.60 | 4.30 | — | — | 50 | 35.5% | -0.46 | 4.60 | 4.40 | 4.80 | — |
| — | 3.20 | 3.55 | 3.38 | +0.46 | 35.4% | 52.5 | — | — | 6.15 | 5.80 | 6.50 | — |
| — | 2.50 | 2.76 | 2.63 | +0.38 | 35.4% | 55 | 35.4% | -0.64 | 7.70 | 7.40 | 8.00 | — |
| — | 1.83 | 2.26 | 2.04 | +0.31 | 35.5% | 57.5 | 35.5% | -0.71 | 9.57 | 9.30 | 9.85 | — |
| — | 1.37 | 1.59 | 1.48 | +0.25 | 35.7% | 60 | — | — | 11.53 | 11.25 | 11.80 | — |
| — | 1.03 | 1.29 | 1.16 | +0.20 | 36.0% | 62.5 | 36.0% | -0.83 | 14.05 | 13.45 | 14.65 | — |
| — | 0.73 | 0.95 | 0.84 | +0.16 | 36.4% | 65 | 36.4% | -0.87 | 16.30 | 15.60 | 17.00 | — |
| — | 0.55 | 0.74 | 0.65 | — | — | 67.5 | — | — | 18.60 | 17.90 | 19.30 | — |
| — | 0.46 | 0.58 | 0.52 | — | — | 70 | 37.3% | -0.93 | 20.90 | 20.35 | 21.45 | — |
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.