Spot 49.15
· 258 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.25 | 9.90 | 9.07 | +1.00 | 54.9% | 40 | 54.9% | -0.00 | — | — | 0.02 | — |
| — | 7.65 | 8.65 | 8.15 | +1.00 | 55.6% | 41 | 55.6% | -0.00 | — | — | 0.02 | — |
| — | 6.70 | 7.55 | 7.12 | +1.00 | 56.5% | 42 | 56.5% | -0.00 | — | — | 0.02 | — |
| — | 5.60 | 6.50 | 6.05 | — | — | 43 | 57.5% | -0.01 | — | — | 0.05 | — |
| — | 5.30 | 6.00 | 5.65 | +0.98 | 58.0% | 43.5 | 58.0% | -0.02 | — | — | 0.31 | — |
| — | 4.95 | 5.45 | 5.20 | +0.97 | 58.5% | 44 | 58.5% | -0.03 | — | — | 0.30 | — |
| — | 4.45 | 4.95 | 4.70 | +0.95 | 58.9% | 44.5 | 58.9% | -0.05 | — | — | 0.35 | — |
| — | 3.80 | 4.50 | 4.15 | +0.93 | 59.2% | 45 | 59.2% | -0.07 | — | — | 0.14 | — |
| — | 3.70 | 4.05 | 3.88 | +0.90 | 59.4% | 45.5 | 59.4% | -0.10 | 0.17 | 0.10 | 0.25 | — |
| — | 2.95 | 3.75 | 3.35 | +0.86 | 59.5% | 46 | 59.5% | -0.14 | 0.17 | 0.06 | 0.28 | — |
| — | 2.36 | 4.25 | 3.31 | +0.82 | 59.5% | 46.5 | 59.5% | -0.18 | 0.34 | 0.17 | 0.52 | — |
| — | 2.19 | 2.82 | 2.50 | +0.78 | 59.5% | 47 | 59.5% | -0.22 | 0.38 | 0.33 | 0.42 | — |
| — | 2.07 | 2.49 | 2.28 | +0.72 | 59.4% | 47.5 | 59.4% | -0.28 | 0.54 | 0.44 | 0.64 | — |
| — | 1.81 | 2.15 | 1.98 | +0.66 | 59.4% | 48 | 59.4% | -0.34 | 0.68 | 0.59 | 0.76 | — |
| — | 1.50 | 1.84 | 1.67 | +0.60 | 59.3% | 48.5 | 59.3% | -0.41 | 0.92 | 0.74 | 1.10 | — |
| — | 1.22 | 1.49 | 1.35 | +0.53 | 59.4% | 49 | 59.4% | -0.47 | 1.16 | 0.96 | 1.35 | — |
| — | 1.01 | 1.10 | 1.05 | +0.46 | 59.5% | 49.5 | 59.5% | -0.54 | 1.44 | 1.27 | 1.60 | — |
| — | 0.64 | 0.91 | 0.78 | +0.40 | 59.6% | 50 | 59.6% | -0.60 | 1.62 | 1.51 | 1.74 | — |
| — | 0.30 | 0.69 | 0.49 | +0.28 | 60.0% | 51 | 60.0% | -0.71 | 2.34 | 2.21 | 2.47 | — |
| — | 0.17 | 0.39 | 0.28 | +0.20 | 60.4% | 52 | 60.4% | -0.80 | 3.58 | 2.96 | 4.20 | — |
| — | 0.14 | 0.24 | 0.19 | +0.13 | 60.9% | 53 | 60.9% | -0.88 | 4.00 | 3.80 | 4.20 | — |
| — | 0.04 | 0.14 | 0.09 | +0.08 | 61.2% | 54 | 61.2% | -0.93 | 5.10 | 4.45 | 5.75 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 61.3% | 55 | 61.3% | -0.96 | 6.30 | 5.65 | 6.95 | — |
| — | — | 0.07 | — | +0.02 | 60.9% | 56 | 60.9% | -0.98 | 7.15 | 6.20 | 8.10 | — |
| — | 0.01 | 0.24 | 0.12 | +0.01 | 59.9% | 57 | 59.9% | -0.99 | 7.62 | 7.25 | 8.00 | — |
| — | 0.01 | 0.28 | 0.14 | +0.00 | 58.3% | 58 | 58.3% | -1.00 | 8.93 | 8.50 | 9.35 | — |
| — | — | 0.95 | — | +0.00 | 56.3% | 59 | 56.3% | -1.00 | 9.95 | 9.60 | 10.30 | — |
| — | — | 0.03 | — | +0.00 | 54.1% | 60 | 54.1% | -1.00 | 10.97 | 10.65 | 11.30 | — |
| — | — | 0.42 | — | +0.00 | 52.0% | 61 | 52.0% | -1.00 | 11.90 | 11.50 | 12.30 | — |
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.