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 | |
| — | 9.25 | 11.95 | 10.60 | +0.91 | 27.6% | 40 | 27.6% | -0.09 | 0.41 | 0.21 | 0.60 | — |
| — | 7.45 | 11.80 | 9.62 | +0.89 | 26.4% | 41 | 26.4% | -0.11 | — | — | 1.26 | — |
| — | 7.35 | 10.90 | 9.12 | +0.87 | 25.3% | 42 | 25.3% | -0.13 | — | — | 4.90 | — |
| — | 6.20 | 9.70 | 7.95 | +0.85 | 24.2% | 43 | 24.2% | -0.15 | 0.79 | 0.01 | 1.57 | — |
| — | 6.15 | 8.05 | 7.10 | +0.82 | 23.3% | 44 | 23.3% | -0.18 | — | — | 2.29 | — |
| — | 4.00 | 8.70 | 6.35 | +0.79 | 22.4% | 45 | 22.4% | -0.22 | — | — | 2.52 | — |
| — | 3.30 | 7.55 | 5.42 | +0.75 | 21.5% | 46 | 21.5% | -0.26 | 0.89 | 0.40 | 1.38 | — |
| — | 2.80 | 5.95 | 4.38 | +0.71 | 20.8% | 47 | 20.8% | -0.30 | — | — | 3.35 | — |
| — | 2.70 | 5.20 | 3.95 | +0.66 | 20.2% | 48 | 20.2% | -0.36 | — | — | 4.90 | — |
| — | 1.70 | 5.00 | 3.35 | +0.60 | 19.7% | 49 | 19.7% | -0.42 | 1.96 | 1.29 | 2.63 | — |
| — | 1.55 | 4.95 | 3.25 | +0.54 | 19.3% | 50 | 19.3% | -0.48 | 2.44 | 1.68 | 3.20 | — |
| — | 0.64 | 3.60 | 2.12 | +0.48 | 19.0% | 51 | 19.0% | -0.55 | 3.16 | 1.32 | 5.00 | — |
| — | 0.71 | 2.24 | 1.48 | +0.42 | 18.8% | 52 | 18.8% | -0.62 | 3.44 | 1.67 | 5.20 | — |
| — | 0.57 | 2.21 | 1.39 | +0.36 | 18.7% | 53 | 18.7% | -0.69 | 4.10 | 1.95 | 6.25 | — |
| — | — | 3.40 | — | +0.30 | 18.7% | 54 | 18.7% | -0.75 | 4.80 | 4.00 | 5.60 | — |
| — | 0.69 | 1.15 | 0.92 | +0.25 | 18.8% | 55 | 18.8% | -0.81 | 5.60 | 3.20 | 8.00 | — |
| — | — | 2.95 | — | +0.21 | 19.0% | 56 | 19.0% | -0.87 | 6.53 | 4.10 | 8.95 | — |
| — | — | 1.03 | — | +0.18 | 19.2% | 57 | 19.2% | -0.91 | 7.55 | 5.65 | 9.45 | — |
| — | 0.47 | 0.66 | 0.56 | +0.15 | 19.5% | 58 | 19.5% | -0.96 | 8.30 | 7.35 | 9.25 | — |
| — | — | 1.55 | — | +0.12 | 19.9% | 59 | 19.9% | -0.99 | 9.50 | 7.55 | 11.45 | — |
| — | 0.22 | 0.52 | 0.37 | +0.10 | 20.3% | 60 | 20.3% | -1.00 | 10.68 | 8.95 | 12.40 | — |
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.