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 | |
| — | 9.40 | 10.65 | 10.03 | +0.95 | 29.7% | 40 | 29.7% | -0.06 | — | — | 1.15 | — |
| — | 7.75 | 9.25 | 8.50 | +0.93 | 27.2% | 41.5 | 27.2% | -0.07 | — | — | 1.54 | — |
| — | 6.60 | 7.90 | 7.25 | +0.91 | 25.1% | 43 | 25.1% | -0.10 | — | — | 0.99 | — |
| — | 5.30 | 6.50 | 5.90 | +0.87 | 23.2% | 44.5 | 23.2% | -0.14 | — | — | 1.25 | — |
| — | 3.30 | 5.50 | 4.40 | +0.80 | 21.8% | 46 | 21.8% | -0.20 | 0.68 | 0.48 | 0.88 | — |
| — | 2.39 | 4.70 | 3.54 | +0.75 | 21.0% | 47 | 21.0% | -0.26 | 1.14 | 0.32 | 1.95 | — |
| — | 1.75 | 6.00 | 3.88 | +0.72 | 20.6% | 47.5 | 20.6% | -0.29 | 2.27 | 0.10 | 4.45 | — |
| — | 1.75 | 4.45 | 3.10 | +0.68 | 20.3% | 48 | 20.3% | -0.33 | 1.15 | 0.93 | 1.37 | — |
| — | 1.48 | 4.10 | 2.79 | +0.65 | 20.0% | 48.5 | 20.0% | -0.36 | — | — | 2.57 | — |
| — | 1.13 | 5.00 | 3.06 | +0.61 | 19.8% | 49 | 19.8% | -0.40 | 1.64 | 0.84 | 2.43 | — |
| — | 1.78 | 2.66 | 2.22 | +0.57 | 19.6% | 49.5 | 19.6% | -0.45 | 3.14 | 1.28 | 5.00 | — |
| — | 1.18 | 2.75 | 1.97 | +0.53 | 19.4% | 50 | 19.4% | -0.49 | 2.44 | 1.48 | 3.40 | — |
| — | 1.27 | 1.88 | 1.57 | +0.48 | 19.2% | 50.5 | 19.2% | -0.53 | 2.35 | 1.14 | 3.55 | — |
| — | 1.08 | 1.75 | 1.42 | +0.44 | 19.1% | 51 | 19.1% | -0.57 | 2.92 | 0.84 | 5.00 | — |
| — | 0.89 | 2.29 | 1.59 | +0.40 | 19.0% | 51.5 | 19.0% | -0.62 | 2.83 | 0.65 | 5.00 | 480 |
| 245 | 0.54 | 1.39 | 0.96 | +0.36 | 19.0% | 52 | 19.0% | -0.66 | 3.21 | 1.41 | 5.00 | 146 |
| 1,167 | — | 1.86 | — | +0.32 | 19.0% | 52.5 | 19.0% | -0.70 | 3.50 | 3.00 | 4.00 | 2,895 |
| — | 0.32 | 0.49 | 0.41 | +0.17 | 19.2% | 55 | 19.2% | -0.86 | 5.45 | 3.60 | 7.30 | — |
| — | — | 0.68 | — | +0.09 | 20.0% | 57.5 | 20.0% | -0.98 | 7.95 | 7.25 | 8.65 | — |
| — | 0.06 | 0.26 | 0.16 | +0.05 | 21.2% | 60 | 21.2% | -1.00 | 10.38 | 8.60 | 12.15 | — |
| — | — | 1.26 | — | +0.03 | 22.6% | 62.5 | 22.6% | -1.00 | 13.07 | 11.05 | 15.10 | 0 |
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.