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 | |
| — | 9.25 | 11.85 | 10.55 | +0.95 | 31.2% | 40 | 31.2% | -0.05 | 0.20 | 0.18 | 0.23 | — |
| — | 9.30 | 11.05 | 10.18 | +0.94 | 30.5% | 41 | 30.5% | -0.07 | 0.25 | 0.16 | 0.34 | — |
| — | 8.60 | 10.20 | 9.40 | +0.92 | 29.8% | 42 | 29.8% | -0.09 | 0.34 | 0.31 | 0.37 | — |
| — | 7.65 | 9.25 | 8.45 | +0.89 | 29.1% | 43 | 29.1% | -0.11 | 0.43 | 0.40 | 0.47 | — |
| — | 5.70 | 8.35 | 7.03 | +0.86 | 28.4% | 44 | 28.4% | -0.14 | 0.55 | 0.52 | 0.58 | — |
| — | 6.10 | 6.40 | 6.25 | +0.83 | 27.7% | 45 | 27.7% | -0.18 | 0.69 | 0.65 | 0.73 | — |
| — | 5.20 | 6.20 | 5.70 | +0.78 | 27.1% | 46 | 27.1% | -0.22 | 0.83 | 0.69 | 0.98 | — |
| — | 4.45 | 5.00 | 4.72 | +0.74 | 26.6% | 47 | 26.6% | -0.27 | 1.07 | 0.95 | 1.20 | — |
| — | 3.85 | 4.15 | 4.00 | +0.68 | 26.1% | 48 | 26.1% | -0.32 | 1.43 | 1.37 | 1.48 | — |
| — | 3.05 | 3.50 | 3.27 | +0.63 | 25.7% | 49 | 25.7% | -0.38 | 1.77 | 1.71 | 1.84 | — |
| — | 2.80 | 2.85 | 2.83 | +0.56 | 25.3% | 50 | 25.3% | -0.45 | 2.16 | 2.13 | 2.19 | — |
| — | 1.63 | 1.66 | 1.65 | +0.41 | 24.3% | 52.5 | 24.3% | -0.61 | 3.55 | 3.45 | 3.65 | — |
| — | 0.85 | 0.88 | 0.86 | +0.26 | 23.7% | 55 | 23.7% | -0.76 | 5.35 | 4.95 | 5.75 | — |
| — | 0.40 | 0.44 | 0.42 | +0.15 | 23.6% | 57.5 | 23.6% | -0.87 | 7.80 | 6.60 | 9.00 | — |
| — | 0.20 | 0.21 | 0.20 | +0.08 | 23.8% | 60 | 23.8% | -0.94 | 9.80 | 8.25 | 11.35 | — |
| — | 0.07 | 0.13 | 0.10 | +0.04 | 24.4% | 62.5 | 24.4% | -0.98 | 12.30 | 10.85 | 13.75 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 25.0% | 65 | 25.0% | -1.00 | 14.65 | 13.40 | 15.90 | — |
| — | — | 0.04 | — | +0.01 | 25.4% | 67.5 | 25.4% | -1.00 | 17.15 | 15.90 | 18.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 25.3% | 70 | 25.3% | -1.00 | 19.65 | 18.40 | 20.90 | — |
| — | — | 0.06 | — | +0.00 | 24.7% | 72.5 | 24.7% | -1.00 | 22.15 | 20.90 | 23.40 | — |
| — | — | 0.05 | — | +0.00 | 23.8% | 75 | 23.8% | -1.00 | 24.62 | 23.35 | 25.90 | — |
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.