Spot 50.18
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 9.60 | 8.90 | +1.00 | 44.2% | 41 | 44.2% | +0.00 | — | — | 0.41 | — |
| — | 7.55 | 8.45 | 8.00 | +1.00 | 43.0% | 42 | 43.0% | -0.00 | — | — | 0.43 | — |
| — | 7.35 | 7.90 | 7.62 | +1.00 | 42.5% | 42.5 | 42.5% | -0.00 | — | — | 0.03 | — |
| — | 6.25 | 7.45 | 6.85 | +1.00 | 42.0% | 43 | 42.0% | -0.00 | — | — | 0.43 | — |
| — | 6.25 | 6.85 | 6.55 | +1.00 | 41.6% | 43.5 | 41.6% | -0.00 | — | — | 0.44 | — |
| — | 5.55 | 6.35 | 5.95 | +1.00 | 41.4% | 44 | 41.4% | -0.00 | — | — | 0.01 | — |
| — | 5.35 | 6.20 | 5.78 | +1.00 | 41.2% | 44.5 | 41.2% | -0.00 | — | — | 0.45 | — |
| — | 5.15 | 5.30 | 5.22 | +1.00 | 41.3% | 45 | 41.3% | -0.00 | — | — | 0.01 | — |
| — | 4.05 | 5.00 | 4.53 | +1.00 | 41.5% | 45.5 | 41.5% | -0.00 | — | — | 0.05 | — |
| — | 3.35 | 4.40 | 3.88 | +0.99 | 41.7% | 46 | 41.7% | -0.01 | — | — | 0.08 | — |
| — | 3.65 | 3.90 | 3.77 | +0.98 | 41.8% | 46.5 | 41.8% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 2.56 | 3.40 | 2.98 | +0.96 | 41.6% | 47 | 41.6% | -0.04 | 0.06 | 0.03 | 0.09 | — |
| — | 2.70 | 2.82 | 2.76 | +0.93 | 41.0% | 47.5 | 41.0% | -0.07 | 0.06 | 0.05 | 0.06 | — |
| — | 2.06 | 2.49 | 2.27 | +0.89 | 40.1% | 48 | 40.1% | -0.11 | 0.09 | 0.08 | 0.10 | — |
| — | 1.82 | 1.90 | 1.86 | +0.84 | 39.0% | 48.5 | 39.0% | -0.16 | 0.12 | 0.06 | 0.18 | — |
| — | 1.39 | 1.62 | 1.50 | +0.76 | 38.1% | 49 | 38.1% | -0.24 | 0.24 | 0.19 | 0.29 | — |
| — | 1.03 | 1.17 | 1.10 | +0.67 | 37.4% | 49.5 | 37.4% | -0.33 | 0.40 | 0.36 | 0.43 | — |
| — | 0.76 | 0.85 | 0.81 | +0.56 | 37.1% | 50 | 37.1% | -0.45 | 0.58 | 0.55 | 0.62 | — |
| — | 0.31 | 0.40 | 0.35 | +0.33 | 37.5% | 51 | 37.5% | -0.67 | 1.20 | 1.02 | 1.37 | — |
| — | 0.09 | 0.25 | 0.17 | +0.16 | 39.1% | 52 | 39.1% | -0.84 | 2.23 | 1.80 | 2.65 | — |
| — | 0.04 | 0.10 | 0.07 | +0.11 | 40.3% | 52.5 | 40.3% | -0.89 | 2.65 | 2.21 | 3.10 | — |
| — | 0.02 | 0.10 | 0.06 | +0.08 | 41.7% | 53 | 41.7% | -0.93 | 3.15 | 2.60 | 3.70 | — |
| — | — | 0.03 | — | +0.03 | 44.2% | 54 | 44.2% | -0.97 | 4.25 | 3.65 | 4.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 45.7% | 55 | 45.7% | -0.99 | 5.20 | 4.65 | 5.75 | — |
| — | — | 0.01 | — | +0.00 | 45.7% | 56 | 45.7% | -1.00 | 6.25 | 5.65 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 44.9% | 57 | 44.9% | -1.00 | 7.25 | 6.65 | 7.85 | — |
| — | — | 0.22 | — | +0.00 | 44.5% | 57.5 | 44.5% | -1.00 | 7.78 | 7.20 | 8.35 | — |
| — | — | 0.20 | — | +0.00 | 44.2% | 58 | 44.2% | -1.00 | 8.25 | 7.65 | 8.85 | — |
| — | — | 0.43 | — | +0.00 | 44.0% | 59 | 44.0% | -1.00 | 9.25 | 8.65 | 9.85 | — |
| — | — | 0.02 | — | +0.00 | 44.4% | 60 | 44.4% | -1.00 | 10.25 | 9.65 | 10.85 | — |
| — | — | 0.05 | — | +0.00 | 49.4% | 65 | 49.4% | -1.00 | 15.25 | 14.65 | 15.85 | — |
| — | — | 0.05 | — | +0.00 | 55.0% | 70 | 55.0% | -1.00 | 20.23 | 19.60 | 20.85 | — |
| — | — | 0.25 | — | +0.00 | 60.0% | 75 | 60.0% | -1.00 | 25.23 | 24.60 | 25.85 | — |
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.