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 | |
| — | 8.90 | 10.30 | 9.60 | +1.00 | 33.8% | 40 | 33.8% | -0.00 | — | — | 0.84 | — |
| — | 6.50 | 10.65 | 8.57 | +1.00 | 32.6% | 41 | 32.6% | -0.00 | — | — | 0.49 | — |
| — | 6.90 | 8.30 | 7.60 | +1.00 | 31.4% | 42 | 31.4% | -0.00 | — | — | 2.13 | — |
| — | 5.65 | 7.50 | 6.58 | +1.00 | 30.0% | 43 | 30.0% | -0.00 | — | — | 2.13 | — |
| — | 4.35 | 7.15 | 5.75 | +1.00 | 28.6% | 44 | 28.6% | -0.00 | — | — | 2.13 | — |
| — | 2.80 | 6.00 | 4.40 | +0.99 | 27.2% | 45 | 27.2% | -0.01 | — | — | 1.05 | — |
| — | 2.60 | 5.00 | 3.80 | +0.97 | 25.9% | 46 | 25.9% | -0.03 | — | — | 2.17 | — |
| — | 1.69 | 5.20 | 3.44 | +0.95 | 25.3% | 46.5 | 25.3% | -0.05 | — | — | 0.90 | — |
| — | 1.31 | 4.05 | 2.68 | +0.93 | 24.7% | 47 | 24.7% | -0.07 | — | — | 0.70 | — |
| — | 0.11 | 4.15 | 2.13 | +0.89 | 24.1% | 47.5 | 24.1% | -0.11 | 0.29 | 0.03 | 0.56 | — |
| — | 0.55 | 3.20 | 1.88 | +0.83 | 23.5% | 48 | 23.5% | -0.17 | — | — | 0.75 | — |
| — | 0.95 | 2.32 | 1.64 | +0.76 | 22.9% | 48.5 | 22.9% | -0.24 | — | — | 1.32 | — |
| — | — | 2.23 | — | +0.67 | 22.3% | 49 | 22.3% | -0.33 | 0.70 | 0.05 | 1.35 | — |
| — | — | 2.17 | — | +0.57 | 21.9% | 49.5 | 21.9% | -0.44 | — | — | 1.63 | — |
| — | — | 1.53 | — | +0.45 | 21.6% | 50 | 21.6% | -0.55 | — | — | 2.98 | — |
| — | — | 1.50 | — | +0.34 | 21.4% | 50.5 | 21.4% | -0.67 | 1.66 | 0.01 | 3.30 | — |
| — | — | 0.21 | — | +0.24 | 21.2% | 51 | 21.2% | -0.77 | 2.27 | 0.88 | 3.65 | — |
| — | — | 0.75 | — | +0.16 | 21.1% | 51.5 | 21.1% | -0.85 | 2.35 | 0.64 | 4.05 | — |
| — | — | 0.40 | — | +0.10 | 21.0% | 52 | 21.0% | -0.91 | 2.59 | 1.43 | 3.75 | — |
| — | — | 0.10 | — | +0.06 | 21.0% | 52.5 | 21.0% | -0.96 | 2.35 | 0.65 | 4.05 | — |
| — | — | 0.21 | — | +0.03 | 21.0% | 53 | 21.0% | -0.99 | 3.92 | 1.85 | 6.00 | — |
| — | — | 2.16 | — | +0.02 | 21.1% | 53.5 | 21.1% | -1.00 | 3.92 | 2.55 | 5.30 | — |
| — | — | 2.15 | — | +0.01 | 21.2% | 54 | 21.2% | -1.00 | 4.55 | 3.75 | 5.35 | — |
| — | — | 0.51 | — | +0.00 | 21.3% | 54.5 | 21.3% | -1.00 | 4.88 | 3.55 | 6.20 | — |
| — | — | 2.14 | — | +0.00 | 21.5% | 55 | 21.5% | -1.00 | 5.40 | 4.15 | 6.65 | — |
| — | — | 0.92 | — | +0.00 | 21.8% | 55.5 | 21.8% | -1.00 | 6.05 | 3.60 | 8.50 | — |
| — | — | 2.13 | — | +0.00 | 22.0% | 56 | 22.0% | -1.00 | 6.50 | 5.80 | 7.20 | — |
| — | — | 2.13 | — | +0.00 | 22.4% | 56.5 | 22.4% | -1.00 | 7.33 | 6.00 | 8.65 | — |
| — | — | 0.05 | — | +0.00 | 22.7% | 57 | 22.7% | -1.00 | 7.72 | 5.85 | 9.60 | — |
| — | — | 2.13 | — | +0.00 | 23.1% | 57.5 | 23.1% | -1.00 | 8.00 | 7.30 | 8.70 | — |
| — | — | 2.13 | — | +0.00 | 23.5% | 58 | 23.5% | -1.00 | 8.47 | 6.95 | 10.00 | — |
| — | — | 0.91 | — | +0.00 | 23.9% | 58.5 | 23.9% | -1.00 | 9.00 | 8.30 | 9.70 | — |
| — | — | 2.13 | — | +0.00 | 24.4% | 59 | 24.4% | -1.00 | 9.50 | 8.80 | 10.20 | — |
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.