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 | |
| — | 8.50 | 10.50 | 9.50 | — | — | 40 | — | — | — | — | 1.00 | — |
| — | 7.55 | 9.45 | 8.50 | — | — | 41 | — | — | — | — | 1.00 | — |
| — | 6.55 | 8.25 | 7.40 | — | — | 42 | — | — | — | — | 0.25 | — |
| — | — | — | — | — | — | 42.5 | — | — | — | — | — | — |
| — | 5.60 | 7.45 | 6.53 | — | — | 43 | — | — | 0.12 | 0.04 | 0.20 | — |
| — | — | — | — | — | — | 43.5 | — | — | — | — | — | — |
| — | 4.25 | 6.75 | 5.50 | — | — | 44 | — | — | — | — | 0.46 | — |
| — | — | — | — | — | — | 44.5 | — | — | — | — | — | — |
| — | 3.75 | 5.85 | 4.80 | — | — | 45 | — | — | 0.28 | 0.24 | 0.33 | — |
| — | — | — | — | — | — | 45.5 | — | — | — | — | — | — |
| — | 2.95 | 4.65 | 3.80 | — | — | 46 | — | — | 0.47 | 0.35 | 0.60 | — |
| — | 2.76 | 4.25 | 3.50 | — | — | 46.5 | — | — | 0.45 | 0.30 | 0.60 | — |
| — | 2.77 | 3.10 | 2.94 | — | — | 47 | 46.0% | -0.27 | 0.69 | 0.57 | 0.82 | — |
| — | 2.47 | 3.10 | 2.79 | +0.69 | 46.0% | 47.5 | 46.0% | -0.31 | 0.91 | 0.72 | 1.10 | — |
| — | 2.16 | 2.72 | 2.44 | +0.64 | 45.9% | 48 | 45.9% | -0.36 | 0.99 | 0.94 | 1.05 | — |
| — | 1.82 | 2.06 | 1.94 | +0.59 | 45.9% | 48.5 | 45.9% | -0.41 | 1.20 | 1.14 | 1.26 | — |
| — | 1.53 | 1.76 | 1.65 | +0.53 | 45.9% | 49 | 45.9% | -0.47 | 1.48 | 1.36 | 1.60 | — |
| — | 1.28 | 1.52 | 1.40 | +0.48 | 45.8% | 49.5 | 45.8% | -0.51 | 1.68 | 1.61 | 1.75 | — |
| — | 1.13 | 1.29 | 1.21 | +0.44 | 45.9% | 50 | 45.8% | -0.57 | 1.99 | 1.88 | 2.10 | — |
| — | 0.75 | 0.92 | 0.83 | +0.34 | 45.6% | 51 | 45.6% | -0.66 | 2.60 | 2.46 | 2.75 | — |
| — | 0.49 | 0.71 | 0.60 | +0.25 | 45.4% | 52 | 45.4% | -0.75 | 3.62 | 3.20 | 4.05 | — |
| — | 0.29 | 0.55 | 0.42 | +0.18 | 45.1% | 53 | 45.1% | -0.82 | 4.22 | 4.00 | 4.45 | — |
| — | 0.19 | 0.51 | 0.35 | +0.12 | 44.8% | 54 | 44.8% | -0.88 | 5.30 | 4.35 | 6.25 | — |
| — | 0.07 | 0.22 | 0.14 | +0.08 | 44.5% | 55 | 44.5% | -0.93 | 6.25 | 5.35 | 7.15 | — |
| — | 0.01 | 0.32 | 0.17 | +0.05 | 44.1% | 56 | 44.1% | -0.96 | 7.15 | 6.20 | 8.10 | — |
| — | 0.01 | 0.16 | 0.09 | +0.03 | 43.7% | 57 | 43.7% | -0.98 | 7.65 | 6.15 | 9.15 | — |
| — | — | 1.00 | — | +0.02 | 43.3% | 58 | 43.3% | -1.00 | 9.12 | 8.15 | 10.10 | — |
| — | — | 1.00 | — | +0.01 | 43.0% | 59 | 43.0% | -1.00 | 10.12 | 9.15 | 11.10 | — |
| — | — | 1.00 | — | +0.00 | 42.7% | 60 | 42.7% | -1.00 | 11.12 | 10.15 | 12.10 | — |
| — | — | 1.00 | — | +0.00 | 42.5% | 61 | 42.5% | -1.00 | 12.15 | 11.15 | 13.15 | — |
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.