Spot 49.64
· 272 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.10 | 11.35 | 9.72 | +1.00 | 30.0% | 40 | 30.0% | -0.00 | — | — | 2.17 | — |
| — | 7.15 | 10.35 | 8.75 | +0.99 | 31.0% | 41 | 31.0% | -0.01 | — | — | 2.18 | — |
| — | 5.65 | 9.45 | 7.55 | +0.98 | 30.8% | 42 | 30.8% | -0.02 | — | — | 1.48 | — |
| — | 5.20 | 8.40 | 6.80 | +0.96 | 29.7% | 43 | 29.7% | -0.04 | — | — | 2.22 | — |
| — | 5.00 | 6.50 | 5.75 | +0.94 | 28.2% | 44 | 28.2% | -0.06 | — | — | 1.00 | — |
| — | 3.80 | 6.90 | 5.35 | +0.93 | 27.4% | 44.5 | 27.4% | -0.07 | — | — | 2.26 | — |
| — | 4.00 | 5.60 | 4.80 | +0.92 | 26.5% | 45 | 26.5% | -0.08 | — | — | 2.28 | — |
| — | 2.30 | 6.80 | 4.55 | +0.90 | 25.6% | 45.5 | 25.6% | -0.10 | — | — | 2.31 | — |
| — | 1.69 | 6.10 | 3.90 | +0.88 | 24.7% | 46 | 24.7% | -0.12 | — | — | 1.60 | — |
| — | 1.37 | 5.40 | 3.38 | +0.86 | 23.9% | 46.5 | 23.9% | -0.15 | — | — | 1.16 | — |
| — | 1.58 | 5.15 | 3.37 | +0.82 | 23.1% | 47 | 23.1% | -0.18 | — | — | 0.53 | — |
| — | 1.00 | 4.25 | 2.62 | +0.79 | 22.4% | 47.5 | 22.4% | -0.21 | 0.82 | 0.10 | 1.54 | — |
| — | 1.49 | 3.15 | 2.32 | +0.74 | 21.7% | 48 | 21.7% | -0.26 | — | — | 1.73 | — |
| — | 1.38 | 2.93 | 2.15 | +0.69 | 21.1% | 48.5 | 21.1% | -0.31 | 0.60 | 0.23 | 0.97 | — |
| — | 0.01 | 4.90 | 2.46 | +0.63 | 20.6% | 49 | 20.6% | -0.37 | 0.80 | 0.11 | 1.48 | — |
| — | 0.76 | 1.93 | 1.34 | +0.56 | 20.1% | 49.5 | 20.1% | -0.44 | 1.01 | 0.64 | 1.39 | — |
| — | 0.54 | 1.51 | 1.02 | +0.49 | 19.7% | 50 | 19.7% | -0.52 | 1.70 | 0.89 | 2.51 | — |
| — | 0.49 | 1.29 | 0.89 | +0.42 | 19.5% | 50.5 | 19.5% | -0.59 | 1.46 | 0.54 | 2.37 | — |
| — | — | 0.95 | — | +0.35 | 19.2% | 51 | 19.2% | -0.66 | 1.92 | 1.12 | 2.71 | — |
| — | 0.15 | 0.72 | 0.43 | +0.29 | 19.1% | 51.5 | 19.1% | -0.73 | 2.30 | 0.80 | 3.80 | — |
| — | 0.05 | 1.64 | 0.84 | +0.23 | 19.0% | 52 | 19.0% | -0.79 | 3.04 | 1.07 | 5.00 | — |
| — | — | 0.95 | — | +0.18 | 19.0% | 52.5 | 19.0% | -0.85 | 2.92 | 0.85 | 5.00 | — |
| — | 0.14 | 2.32 | 1.23 | +0.14 | 19.0% | 53 | 19.0% | -0.90 | 3.52 | 1.90 | 5.15 | — |
| — | — | 0.85 | — | +0.11 | 19.1% | 53.5 | 19.1% | -0.93 | 4.25 | 2.00 | 6.50 | — |
| — | — | 1.05 | — | +0.08 | 19.2% | 54 | 19.2% | -0.96 | 4.50 | 3.30 | 5.70 | — |
| — | — | 2.23 | — | +0.06 | 19.3% | 54.5 | 19.3% | -0.99 | 4.72 | 2.89 | 6.55 | — |
| — | — | 2.21 | — | +0.04 | 19.5% | 55 | 19.5% | -1.00 | 5.22 | 3.40 | 7.05 | — |
| — | — | 0.99 | — | +0.02 | 19.8% | 56 | 19.8% | -1.00 | 6.50 | 4.40 | 8.60 | — |
| — | — | 2.16 | — | +0.01 | 20.1% | 57 | 20.1% | -1.00 | 7.50 | 5.40 | 9.60 | — |
| — | — | 2.15 | — | +0.01 | 20.3% | 58 | — | — | 8.50 | 6.40 | 10.60 | — |
| — | — | 2.13 | — | — | — | 59 | 20.2% | -1.00 | 9.50 | 7.40 | 11.60 | — |
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.