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 | |
| — | 8.35 | 12.35 | 10.35 | +0.94 | 29.4% | 40 | 29.4% | -0.06 | — | — | 0.35 | — |
| — | 6.50 | 10.90 | 8.70 | +0.92 | 26.9% | 41.5 | 26.9% | -0.08 | — | — | 2.31 | — |
| — | 7.00 | 8.00 | 7.50 | +0.89 | 24.7% | 43 | 24.7% | -0.11 | — | — | 0.84 | — |
| — | 5.85 | 6.60 | 6.22 | +0.84 | 22.8% | 44.5 | 22.8% | -0.16 | — | — | 1.13 | — |
| — | 3.95 | 5.55 | 4.75 | +0.78 | 21.3% | 46 | 21.3% | -0.22 | 0.64 | 0.47 | 0.81 | — |
| — | 2.80 | 5.00 | 3.90 | +0.73 | 20.4% | 47 | 20.4% | -0.28 | 0.74 | 0.45 | 1.03 | — |
| — | 3.15 | 4.35 | 3.75 | +0.70 | 20.1% | 47.5 | 20.1% | -0.31 | 0.93 | 0.67 | 1.18 | — |
| — | 2.80 | 3.90 | 3.35 | +0.66 | 19.7% | 48 | 19.7% | -0.35 | 1.06 | 0.87 | 1.26 | — |
| — | 0.73 | 4.15 | 2.44 | +0.63 | 19.4% | 48.5 | 19.4% | -0.38 | 1.24 | 0.79 | 1.69 | — |
| — | 1.00 | 4.70 | 2.85 | +0.59 | 19.2% | 49 | 19.2% | -0.42 | 1.43 | 0.96 | 1.90 | — |
| — | 0.20 | 4.40 | 2.30 | +0.55 | 19.0% | 49.5 | 19.0% | -0.46 | 1.90 | 1.28 | 2.52 | — |
| — | 1.18 | 2.75 | 1.97 | +0.51 | 18.8% | 50 | 18.8% | -0.50 | 2.40 | 1.41 | 3.40 | — |
| — | 1.45 | 1.96 | 1.71 | +0.47 | 18.6% | 50.5 | 18.6% | -0.55 | 2.16 | 1.84 | 2.48 | — |
| — | 0.91 | 1.94 | 1.43 | +0.43 | 18.5% | 51 | 18.5% | -0.59 | 2.52 | 0.49 | 4.55 | — |
| — | — | 3.45 | — | +0.39 | 18.4% | 51.5 | 18.4% | -0.63 | 2.75 | 2.39 | 3.10 | — |
| — | 0.77 | 1.12 | 0.94 | +0.35 | 18.4% | 52 | 18.4% | -0.67 | 3.05 | 2.65 | 3.45 | — |
| — | — | 2.50 | — | +0.31 | 18.4% | 52.5 | 18.4% | -0.71 | 3.35 | 3.00 | 3.70 | — |
| — | 0.16 | 0.42 | 0.29 | +0.17 | 18.7% | 55 | 18.7% | -0.88 | 6.20 | 4.85 | 7.55 | — |
| — | — | 1.72 | — | +0.09 | 19.6% | 57.5 | 19.6% | -0.99 | 7.92 | 5.85 | 10.00 | — |
| — | 0.07 | 0.24 | 0.15 | +0.05 | 20.9% | 60 | 20.9% | -1.00 | 10.28 | 8.95 | 11.60 | — |
| — | — | 0.70 | — | +0.03 | 22.4% | 62.5 | 22.4% | -1.00 | 13.15 | 11.45 | 14.85 | — |
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.