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 | |
| — | 8.75 | 10.95 | 9.85 | +1.00 | 33.7% | 40 | 33.7% | -0.00 | — | — | 2.13 | — |
| — | 6.55 | 9.95 | 8.25 | +1.00 | 32.6% | 41 | 32.6% | -0.00 | — | — | 0.49 | — |
| — | 5.55 | 9.95 | 7.75 | +1.00 | 31.4% | 42 | 31.4% | -0.00 | — | — | 0.51 | — |
| — | 4.50 | 9.35 | 6.92 | +1.00 | 30.0% | 43 | 30.0% | -0.00 | — | — | 0.33 | — |
| — | 3.50 | 7.00 | 5.25 | +0.99 | 28.6% | 44 | 28.6% | -0.01 | — | — | 0.75 | — |
| — | 3.90 | 5.60 | 4.75 | +0.98 | 27.1% | 45 | 27.1% | -0.02 | — | — | 1.11 | — |
| — | 2.25 | 6.30 | 4.28 | +0.96 | 25.8% | 46 | 25.8% | -0.05 | — | — | 4.90 | — |
| — | 1.80 | 5.20 | 3.50 | +0.93 | 25.1% | 46.5 | 25.1% | -0.07 | — | — | 1.69 | — |
| — | 1.77 | 4.20 | 2.98 | +0.90 | 24.5% | 47 | 24.5% | -0.10 | — | — | 1.53 | — |
| — | 1.40 | 3.55 | 2.48 | +0.85 | 23.8% | 47.5 | 23.8% | -0.15 | 0.21 | 0.03 | 0.40 | — |
| — | 1.30 | 2.32 | 1.81 | +0.79 | 23.2% | 48 | 23.2% | -0.21 | — | — | 1.78 | — |
| — | 0.10 | 3.10 | 1.60 | +0.71 | 22.6% | 48.5 | 22.6% | -0.29 | — | — | 1.09 | — |
| — | 0.01 | 3.20 | 1.60 | +0.61 | 22.0% | 49 | 22.0% | -0.39 | 0.34 | 0.12 | 0.55 | — |
| — | 0.22 | 0.91 | 0.56 | +0.50 | 21.5% | 49.5 | 21.5% | -0.50 | 0.75 | 0.34 | 1.16 | — |
| — | 0.08 | 0.64 | 0.36 | +0.39 | 21.1% | 50 | 21.1% | -0.61 | 0.80 | 0.52 | 1.07 | — |
| — | — | 1.50 | — | +0.29 | 20.9% | 50.5 | 20.9% | -0.72 | — | — | 3.10 | — |
| — | — | 0.85 | — | +0.21 | 20.8% | 51 | 20.8% | -0.81 | 1.78 | 0.01 | 3.55 | — |
| — | — | 0.59 | — | +0.14 | 20.8% | 51.5 | 20.8% | -0.88 | 2.48 | 0.72 | 4.25 | — |
| — | — | 0.15 | — | +0.09 | 20.8% | 52 | 20.8% | -0.93 | 3.21 | 1.43 | 5.00 | — |
| — | — | 0.14 | — | +0.05 | 20.9% | 52.5 | 20.9% | -0.97 | 2.85 | 0.70 | 5.00 | — |
| — | — | 0.22 | — | +0.03 | 20.9% | 53 | 20.9% | -1.00 | 3.55 | 2.30 | 4.80 | — |
| — | — | 0.99 | — | +0.02 | 20.9% | 53.5 | 20.9% | -1.00 | 3.82 | 2.64 | 5.00 | — |
| — | — | 0.93 | — | +0.01 | 21.0% | 54 | 21.0% | -1.00 | 4.52 | 2.34 | 6.70 | — |
| — | — | 0.52 | — | +0.00 | 21.2% | 54.5 | 21.2% | -1.00 | 4.75 | 3.65 | 5.85 | — |
| — | — | 2.10 | — | +0.00 | 21.4% | 55 | 21.4% | -1.00 | 5.50 | 3.50 | 7.50 | — |
| — | — | 0.73 | — | +0.00 | 21.6% | 55.5 | 21.6% | -1.00 | 5.88 | 5.40 | 6.35 | — |
| — | — | 0.73 | — | +0.00 | 21.9% | 56 | 21.9% | -1.00 | 6.40 | 5.90 | 6.90 | — |
| — | — | 0.73 | — | +0.00 | 22.2% | 56.5 | 22.2% | -1.00 | 6.85 | 6.25 | 7.45 | — |
| — | — | 0.05 | — | +0.00 | 22.6% | 57 | 22.6% | -1.00 | 7.33 | 5.15 | 9.50 | — |
| — | — | 0.73 | — | +0.00 | 22.9% | 57.5 | 22.9% | -1.00 | 7.90 | 6.90 | 8.90 | — |
| — | — | 0.73 | — | +0.00 | 23.3% | 58 | 23.3% | -1.00 | 8.28 | 7.30 | 9.25 | — |
| — | — | 0.73 | — | +0.00 | 23.7% | 58.5 | 23.7% | -1.00 | 8.93 | 8.45 | 9.40 | — |
| — | — | 0.91 | — | +0.00 | 24.2% | 59 | 24.2% | -1.00 | 9.25 | 8.55 | 9.95 | — |
| — | — | 0.73 | — | +0.00 | 24.6% | 59.5 | 24.6% | -1.00 | 9.85 | 9.05 | 10.65 | — |
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.