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 | |
| — | 22.40 | 26.05 | 24.23 | +0.99 | 48.1% | 25 | 48.1% | -0.01 | — | — | 0.30 | — |
| — | 19.90 | 23.75 | 21.82 | +0.99 | 45.6% | 27.5 | 45.6% | -0.02 | 0.29 | 0.04 | 0.55 | — |
| — | 17.55 | 21.00 | 19.27 | +0.98 | 43.4% | 30 | 43.4% | -0.03 | 0.12 | 0.05 | 0.20 | — |
| — | 16.45 | 17.65 | 17.05 | +0.96 | 41.4% | 32.5 | 41.4% | -0.04 | 0.23 | 0.15 | 0.30 | — |
| — | 14.10 | 15.35 | 14.72 | +0.93 | 39.8% | 35 | 39.8% | -0.07 | 0.34 | 0.22 | 0.47 | — |
| — | 11.40 | 13.60 | 12.50 | +0.90 | 38.5% | 37.5 | 38.5% | -0.10 | 0.54 | 0.35 | 0.72 | — |
| — | 9.85 | 10.95 | 10.40 | +0.85 | 37.4% | 40 | 37.4% | -0.16 | 1.04 | 0.96 | 1.13 | — |
| — | 7.85 | 8.75 | 8.30 | +0.78 | 36.5% | 42.5 | 36.5% | -0.22 | 1.64 | 1.53 | 1.74 | — |
| — | 6.60 | 7.05 | 6.83 | +0.71 | 35.8% | 45 | 35.8% | -0.30 | 2.37 | 2.29 | 2.45 | — |
| — | 5.05 | 5.55 | 5.30 | +0.62 | 35.4% | 47.5 | 35.4% | -0.39 | 3.21 | 2.91 | 3.50 | — |
| — | 3.90 | 4.30 | 4.10 | +0.53 | 35.1% | 50 | 35.1% | -0.48 | 4.62 | 4.50 | 4.75 | — |
| — | 2.97 | 3.30 | 3.13 | +0.45 | 34.9% | 52.5 | 34.9% | -0.57 | 6.15 | 6.00 | 6.30 | — |
| — | 2.24 | 2.50 | 2.37 | +0.37 | 34.9% | 55 | 34.9% | -0.65 | 7.83 | 7.70 | 7.95 | — |
| — | 1.67 | 1.89 | 1.78 | +0.29 | 35.0% | 57.5 | 35.0% | -0.73 | 9.90 | 9.60 | 10.20 | — |
| — | 1.25 | 1.42 | 1.33 | +0.23 | 35.3% | 60 | 35.3% | -0.79 | 11.95 | 11.45 | 12.45 | — |
| — | 0.95 | 1.06 | 1.00 | +0.19 | 35.6% | 62.5 | 35.6% | -0.84 | 14.10 | 13.50 | 14.70 | — |
| — | 0.70 | 0.82 | 0.76 | +0.15 | 36.0% | 65 | 36.0% | -0.88 | 16.35 | 15.75 | 16.95 | — |
| — | 0.52 | 0.64 | 0.58 | +0.12 | 36.5% | 67.5 | 36.5% | -0.91 | 18.70 | 18.10 | 19.30 | — |
| — | 0.42 | 0.46 | 0.44 | +0.09 | 37.0% | 70 | 37.0% | -0.94 | 21.07 | 20.50 | 21.65 | — |
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.