Spot 50.38
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 01:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.30 | 13.60 | 11.95 | +0.99 | 36.3% | 39 | 36.3% | -0.01 | — | — | 0.08 | — |
| — | 9.35 | 11.45 | 10.40 | +0.99 | 35.4% | 40 | 35.4% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 8.30 | 11.65 | 9.97 | +0.98 | 34.3% | 41 | 34.3% | -0.02 | — | — | 0.05 | — |
| — | 8.25 | 9.85 | 9.05 | +0.97 | 33.1% | 42 | 33.1% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 7.35 | 8.95 | 8.15 | +0.96 | 31.7% | 43 | 31.7% | -0.04 | 0.08 | 0.05 | 0.11 | — |
| — | 6.35 | 6.90 | 6.62 | +0.94 | 30.3% | 44 | 30.3% | -0.06 | 0.10 | 0.07 | 0.13 | — |
| — | 5.55 | 6.30 | 5.92 | +0.92 | 28.9% | 45 | 28.9% | -0.08 | 0.14 | 0.09 | 0.18 | — |
| — | 4.60 | 5.00 | 4.80 | +0.89 | 27.6% | 46 | 27.6% | -0.12 | 0.24 | 0.22 | 0.26 | — |
| — | 3.80 | 4.05 | 3.92 | +0.84 | 26.4% | 47 | 26.4% | -0.17 | 0.34 | 0.33 | 0.36 | — |
| — | 3.05 | 3.25 | 3.15 | +0.77 | 25.4% | 48 | 25.4% | -0.23 | 0.54 | 0.51 | 0.56 | — |
| — | 2.31 | 2.61 | 2.46 | +0.68 | 24.6% | 49 | 24.6% | -0.32 | 0.80 | 0.77 | 0.82 | — |
| — | 1.72 | 1.75 | 1.74 | +0.58 | 23.9% | 50 | — | — | 1.15 | 1.13 | 1.17 | — |
| — | 1.15 | 1.22 | 1.19 | — | — | 51 | — | — | 1.60 | 1.55 | 1.65 | — |
| — | 0.75 | 0.81 | 0.78 | — | — | 52 | — | — | 2.17 | 2.00 | 2.34 | — |
| — | 0.62 | 0.64 | 0.63 | +0.30 | 22.6% | 52.5 | — | — | 2.62 | 2.50 | 2.75 | — |
| — | 0.40 | 0.50 | 0.45 | +0.25 | 22.4% | 53 | — | — | 2.99 | 2.83 | 3.15 | — |
| — | 0.26 | 0.35 | 0.30 | — | — | 54 | 22.3% | -0.86 | 3.73 | 3.40 | 4.05 | — |
| — | 0.16 | 0.18 | 0.17 | — | — | 55 | 22.3% | -0.92 | 4.70 | 4.60 | 4.80 | — |
| — | 0.08 | 0.14 | 0.11 | — | — | 56 | — | — | 5.38 | 4.80 | 5.95 | — |
| — | 0.02 | 0.07 | 0.04 | — | — | 57 | — | — | 6.62 | 5.85 | 7.40 | — |
| — | 0.04 | 0.07 | 0.06 | — | — | 57.5 | 23.2% | -1.00 | 7.08 | 6.85 | 7.30 | — |
| — | 0.03 | 0.06 | 0.04 | +0.03 | 23.4% | 58 | 23.4% | -1.00 | 7.28 | 5.60 | 8.95 | — |
| — | — | 0.24 | — | +0.02 | 23.7% | 59 | 23.7% | -1.00 | 8.25 | 6.60 | 9.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 24.0% | 60 | 24.0% | -1.00 | 9.72 | 8.25 | 11.20 | — |
| — | — | 0.09 | — | +0.00 | 24.1% | 61 | 24.1% | -1.00 | 10.25 | 8.60 | 11.90 | — |
| — | — | 0.05 | — | +0.00 | 24.1% | 62 | 24.1% | -1.00 | 11.25 | 9.60 | 12.90 | — |
| — | — | 0.03 | — | +0.00 | 24.1% | 62.5 | 24.1% | -1.00 | 11.72 | 11.00 | 12.45 | — |
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.