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 | |
| — | 22.30 | 25.95 | 24.12 | — | — | 25 | 58.8% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 20.20 | 23.65 | 21.93 | +0.99 | 53.5% | 27.5 | 53.5% | -0.01 | — | — | 0.11 | — |
| — | 17.85 | 20.70 | 19.27 | +0.99 | 48.9% | 30 | 48.9% | -0.01 | 0.12 | 0.03 | 0.20 | — |
| — | 15.50 | 18.80 | 17.15 | +0.98 | 45.1% | 32.5 | 45.1% | -0.02 | — | — | 0.16 | — |
| — | 14.20 | 14.70 | 14.45 | +0.97 | 42.0% | 35 | 42.0% | -0.04 | 0.24 | 0.10 | 0.39 | — |
| — | 11.70 | 12.70 | 12.20 | +0.94 | 39.5% | 37.5 | 39.5% | -0.06 | 0.30 | 0.25 | 0.35 | — |
| — | 9.25 | 11.00 | 10.12 | +0.89 | 37.7% | 40 | 37.7% | -0.11 | 0.48 | 0.42 | 0.55 | — |
| — | 7.20 | 8.00 | 7.60 | +0.83 | 36.4% | 42.5 | 36.4% | -0.18 | 0.80 | 0.64 | 0.96 | — |
| — | 5.75 | 6.20 | 5.97 | +0.73 | 35.5% | 45 | 35.5% | -0.27 | 1.44 | 1.27 | 1.60 | — |
| — | 3.25 | 4.50 | 3.88 | +0.62 | 35.0% | 47.5 | 35.0% | -0.38 | 2.42 | 2.36 | 2.47 | — |
| — | 3.00 | 3.10 | 3.05 | +0.51 | 34.8% | 50 | 34.8% | -0.50 | 3.42 | 3.10 | 3.75 | — |
| — | 1.90 | 2.15 | 2.02 | +0.39 | 34.9% | 52.5 | 34.9% | -0.62 | 5.25 | 5.10 | 5.40 | — |
| — | 1.30 | 1.55 | 1.43 | +0.30 | 35.2% | 55 | 35.2% | -0.72 | 7.17 | 6.90 | 7.45 | — |
| — | 0.86 | 1.06 | 0.96 | +0.22 | 35.6% | 57.5 | 35.6% | -0.80 | 9.20 | 8.50 | 9.90 | — |
| — | 0.59 | 0.70 | 0.65 | +0.16 | 36.2% | 60 | 36.2% | -0.86 | 11.40 | 10.70 | 12.10 | — |
| — | 0.38 | 0.51 | 0.45 | +0.11 | 36.8% | 62.5 | 36.8% | -0.90 | 13.70 | 13.00 | 14.40 | — |
| — | 0.25 | 0.39 | 0.32 | +0.08 | 37.5% | 65 | 37.5% | -0.93 | 15.93 | 14.10 | 17.75 | — |
| — | 0.14 | 0.36 | 0.25 | +0.06 | 38.3% | 67.5 | 38.3% | -0.96 | 18.45 | 17.75 | 19.15 | — |
| — | 0.10 | 0.20 | 0.15 | +0.04 | 39.1% | 70 | 39.1% | -0.98 | 20.88 | 19.70 | 22.05 | — |
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.