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 | |
| — | 8.85 | 10.90 | 9.88 | +1.00 | 43.9% | 40 | 43.9% | +0.00 | — | — | 0.02 | — |
| — | 7.20 | 10.65 | 8.93 | +1.00 | 41.8% | 41 | 41.8% | +0.00 | — | — | 0.02 | — |
| — | 6.30 | 9.05 | 7.67 | +1.00 | 39.5% | 42 | 39.5% | +0.00 | — | — | 0.02 | — |
| — | 5.50 | 9.00 | 7.25 | +1.00 | 37.3% | 43 | 37.3% | -0.00 | — | — | 0.02 | — |
| — | 4.05 | 7.10 | 5.58 | +1.00 | 35.1% | 44 | 35.1% | -0.00 | — | — | 0.02 | — |
| — | 3.20 | 6.05 | 4.62 | +1.00 | 33.8% | 45 | 33.8% | -0.00 | — | — | 0.01 | — |
| — | 2.00 | 5.65 | 3.83 | +1.00 | 35.4% | 46 | 35.4% | -0.00 | — | — | 0.02 | — |
| — | 1.65 | 4.90 | 3.27 | +0.99 | 36.6% | 46.5 | 36.6% | -0.01 | — | — | 0.02 | — |
| — | 0.75 | 4.40 | 2.58 | +0.98 | 36.6% | 47 | 36.6% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 0.45 | 4.25 | 2.35 | +0.96 | 34.8% | 47.5 | 34.8% | -0.04 | — | — | 0.72 | — |
| — | 0.14 | 2.62 | 1.38 | +0.92 | 32.0% | 48 | 32.0% | -0.08 | — | — | 0.14 | — |
| — | 0.01 | 2.48 | 1.25 | +0.86 | 29.3% | 48.5 | 29.3% | -0.14 | 0.14 | 0.02 | 0.26 | — |
| — | — | 0.86 | — | +0.75 | 27.2% | 49 | 27.2% | -0.25 | 0.57 | 0.05 | 1.10 | — |
| — | — | 2.56 | — | +0.59 | 25.8% | 49.5 | 25.8% | -0.41 | 2.51 | 0.07 | 4.95 | — |
| — | 0.10 | 0.30 | 0.20 | +0.40 | 25.0% | 50 | 25.0% | -0.60 | 1.39 | 0.47 | 2.30 | — |
| — | — | 1.06 | — | +0.22 | 24.4% | 50.5 | 24.4% | -0.78 | — | — | 3.15 | — |
| — | — | 0.06 | — | +0.11 | 24.0% | 51 | 24.0% | -0.90 | 1.47 | 0.04 | 2.89 | — |
| — | — | 0.02 | — | +0.04 | 23.6% | 51.5 | 23.6% | -0.97 | 2.08 | 0.10 | 4.05 | — |
| — | — | 0.02 | — | +0.01 | 23.4% | 52 | 23.4% | -1.00 | 2.42 | 1.87 | 2.98 | — |
| — | — | 0.02 | — | +0.00 | 23.3% | 52.5 | 23.3% | -1.00 | 3.23 | 2.15 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 23.2% | 53 | 23.2% | -1.00 | 3.58 | 2.15 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 23.2% | 53.5 | 23.2% | -1.00 | 3.98 | 1.51 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 23.4% | 54 | 23.4% | -1.00 | 4.45 | 3.10 | 5.80 | — |
| — | — | 0.02 | — | +0.00 | 23.5% | 54.5 | 23.5% | -1.00 | 4.92 | 3.40 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 23.8% | 55 | 23.8% | -1.00 | 5.05 | 3.50 | 6.60 | — |
| 0 | — | 0.02 | — | +0.00 | 24.1% | 55.5 | 24.1% | -1.00 | 6.38 | 4.60 | 8.15 | — |
| — | — | 0.02 | — | +0.00 | 24.5% | 56 | 24.5% | -1.00 | 6.47 | 4.95 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 25.5% | 57 | 25.5% | -1.00 | 7.38 | 5.95 | 8.80 | — |
| — | — | 0.02 | — | +0.00 | 26.7% | 58 | 26.7% | -1.00 | 8.45 | 7.60 | 9.30 | — |
| — | — | 0.02 | — | +0.00 | 28.1% | 59 | 28.1% | -1.00 | 9.97 | 8.80 | 11.15 | — |
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.