Spot 49.72
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.85 | 11.80 | 9.82 | +0.99 | 29.4% | 40 | 29.4% | -0.01 | — | — | 2.17 | — |
| — | 6.85 | 10.80 | 8.82 | +0.98 | 30.8% | 41 | 30.8% | -0.02 | — | — | 2.18 | — |
| — | 5.95 | 10.10 | 8.03 | +0.97 | 30.7% | 42 | 30.7% | -0.03 | — | — | 2.20 | — |
| — | 5.30 | 9.10 | 7.20 | +0.96 | 29.7% | 43 | 29.7% | -0.05 | — | — | 2.23 | — |
| — | 5.15 | 6.95 | 6.05 | +0.93 | 28.1% | 44 | 28.1% | -0.07 | — | — | 2.26 | — |
| — | 4.55 | 6.55 | 5.55 | +0.92 | 27.2% | 44.5 | 27.2% | -0.08 | — | — | 2.28 | — |
| — | 2.60 | 7.05 | 4.83 | +0.91 | 26.3% | 45 | 26.3% | -0.09 | — | — | 2.30 | — |
| — | 2.40 | 6.70 | 4.55 | +0.89 | 25.4% | 45.5 | 25.4% | -0.11 | — | — | 1.24 | — |
| — | 3.30 | 4.95 | 4.12 | +0.86 | 24.4% | 46 | 24.4% | -0.14 | — | — | 2.36 | — |
| — | 2.80 | 4.50 | 3.65 | +0.84 | 23.6% | 46.5 | 23.6% | -0.17 | — | — | 2.40 | — |
| — | 1.00 | 5.35 | 3.17 | +0.80 | 22.7% | 47 | 22.7% | -0.20 | — | — | 0.53 | — |
| — | 0.70 | 4.65 | 2.67 | +0.76 | 21.9% | 47.5 | 21.9% | -0.24 | 0.46 | 0.10 | 0.82 | — |
| — | 1.08 | 3.75 | 2.42 | +0.71 | 21.2% | 48 | 21.2% | -0.29 | — | — | 2.59 | — |
| — | 0.40 | 4.20 | 2.30 | +0.66 | 20.6% | 48.5 | 20.6% | -0.35 | — | — | 2.07 | — |
| — | 0.37 | 2.96 | 1.67 | +0.59 | 20.1% | 49 | 20.1% | -0.41 | 0.76 | 0.27 | 1.25 | — |
| — | — | 3.50 | — | +0.53 | 19.6% | 49.5 | 19.6% | -0.48 | — | — | 3.05 | — |
| 1 | 0.01 | 1.37 | 0.69 | +0.46 | 19.2% | 50 | 19.2% | -0.55 | 1.75 | 0.24 | 3.25 | 10 |
| 2 | 0.07 | 1.62 | 0.84 | +0.39 | 19.0% | 50.5 | 19.0% | -0.63 | 1.58 | 1.14 | 2.03 | — |
| — | — | 2.80 | — | +0.32 | 18.8% | 51 | 18.8% | -0.70 | 1.70 | 0.86 | 2.54 | — |
| — | — | 2.65 | — | +0.26 | 18.6% | 51.5 | 18.6% | -0.76 | 2.08 | 0.70 | 3.45 | — |
| — | 0.05 | 2.00 | 1.02 | +0.21 | 18.6% | 52 | 18.6% | -0.82 | 2.91 | 1.02 | 4.80 | — |
| — | — | 1.12 | — | +0.16 | 18.6% | 52.5 | 18.6% | -0.87 | 2.94 | 1.38 | 4.50 | — |
| — | 0.14 | 0.26 | 0.20 | +0.12 | 18.7% | 53 | 18.7% | -0.91 | 3.40 | 2.40 | 4.40 | — |
| — | — | 2.32 | — | +0.09 | 18.8% | 53.5 | 18.8% | -0.95 | 4.16 | 2.01 | 6.30 | — |
| — | — | 1.70 | — | +0.07 | 19.0% | 54 | 19.0% | -0.97 | 4.47 | 2.20 | 6.75 | — |
| — | — | 1.56 | — | +0.05 | 19.2% | 54.5 | 19.2% | -1.00 | 4.80 | 3.40 | 6.20 | — |
| — | — | 2.22 | — | +0.04 | 19.4% | 55 | 19.4% | -1.00 | 5.35 | 3.20 | 7.50 | — |
| — | — | 1.00 | — | +0.02 | 19.8% | 56 | 19.8% | -1.00 | 6.40 | 4.45 | 8.35 | — |
| — | — | 1.19 | — | +0.01 | 20.1% | 57 | 20.1% | -1.00 | 7.62 | 5.90 | 9.35 | — |
| — | — | 2.15 | — | +0.00 | 20.2% | 58 | 20.2% | -1.00 | 8.62 | 6.90 | 10.35 | — |
| — | — | 2.14 | — | +0.00 | 20.0% | 59 | 20.0% | -1.00 | 9.62 | 7.90 | 11.35 | — |
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.