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 | |
| — | 8.85 | 10.80 | 9.82 | +1.00 | 41.9% | 40 | 41.9% | -0.00 | — | — | 0.02 | — |
| — | 8.00 | 9.70 | 8.85 | +1.00 | 39.7% | 41 | 39.7% | -0.00 | — | — | 0.02 | — |
| — | 6.80 | 8.70 | 7.75 | +1.00 | 37.5% | 42 | 37.5% | -0.00 | — | — | 0.02 | — |
| — | 5.80 | 7.70 | 6.75 | +1.00 | 35.3% | 43 | 35.3% | -0.00 | — | — | 0.02 | — |
| — | 4.80 | 6.70 | 5.75 | +1.00 | 33.1% | 44 | 33.1% | -0.00 | — | — | 0.02 | — |
| — | 3.75 | 5.80 | 4.78 | +1.00 | 31.7% | 45 | 31.7% | -0.00 | — | — | 0.02 | — |
| — | 2.75 | 6.25 | 4.50 | +0.99 | 31.3% | 46 | 31.3% | -0.01 | — | — | 0.02 | — |
| — | 2.75 | 3.75 | 3.25 | +0.98 | 31.2% | 46.5 | 31.2% | -0.02 | — | — | 0.02 | — |
| — | 1.05 | 4.90 | 2.98 | +0.96 | 30.7% | 47 | 30.7% | -0.04 | 0.03 | 0.01 | 0.05 | — |
| — | 0.92 | 3.65 | 2.29 | +0.93 | 29.5% | 47.5 | 29.5% | -0.07 | — | — | 1.05 | — |
| — | — | 4.00 | — | +0.87 | 27.9% | 48 | 27.9% | -0.13 | — | — | 0.12 | — |
| — | 0.01 | 2.91 | 1.46 | +0.78 | 26.2% | 48.5 | 26.2% | -0.22 | 0.26 | 0.02 | 0.50 | — |
| — | 0.51 | 1.10 | 0.81 | +0.65 | 24.6% | 49 | 24.6% | -0.35 | 0.59 | 0.08 | 1.10 | — |
| — | — | 1.87 | — | +0.49 | 23.4% | 49.5 | 23.4% | -0.52 | 0.23 | 0.15 | 0.31 | — |
| — | 0.18 | 0.60 | 0.39 | +0.32 | 22.9% | 50 | 22.9% | -0.68 | 1.39 | 0.47 | 2.30 | — |
| — | — | 0.95 | — | +0.19 | 22.7% | 50.5 | 22.7% | -0.82 | — | — | 2.99 | — |
| — | — | 0.11 | — | +0.09 | 22.6% | 51 | 22.6% | -0.91 | 1.62 | 0.04 | 3.20 | — |
| — | — | 2.17 | — | +0.04 | 22.4% | 51.5 | 22.4% | -0.97 | 2.56 | 0.13 | 5.00 | — |
| — | — | 0.02 | — | +0.01 | 22.3% | 52 | 22.3% | -1.00 | 2.21 | 1.79 | 2.62 | — |
| — | — | 0.02 | — | +0.00 | 22.2% | 52.5 | 22.2% | -1.00 | 2.94 | 1.14 | 4.75 | — |
| — | — | 0.01 | — | +0.00 | 22.2% | 53 | 22.2% | -1.00 | 3.00 | 1.00 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 22.2% | 53.5 | 22.2% | -1.00 | 3.95 | 2.90 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 22.3% | 54 | 22.3% | -1.00 | 4.22 | 3.35 | 5.10 | — |
| — | — | 0.02 | — | +0.00 | 22.5% | 54.5 | 22.5% | -1.00 | 4.72 | 4.20 | 5.25 | — |
| — | — | 0.02 | — | +0.00 | 22.8% | 55 | — | — | 5.25 | 4.40 | 6.10 | — |
| — | — | 0.02 | — | — | — | 55.5 | 23.1% | -1.00 | 5.72 | 5.25 | 6.20 | — |
| — | — | 0.02 | — | +0.00 | 23.5% | 56 | 23.5% | -1.00 | 6.88 | 5.30 | 8.45 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 57 | 24.5% | -1.00 | 7.53 | 5.55 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 25.6% | 58 | 25.6% | -1.00 | 8.32 | 7.40 | 9.25 | — |
| — | — | 0.02 | — | +0.00 | 26.9% | 59 | 26.9% | -1.00 | 9.03 | 8.30 | 9.75 | — |
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.