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 | |
| — | 8.25 | 9.45 | 8.85 | +1.00 | 39.6% | 41 | 39.6% | -0.00 | — | — | 0.45 | — |
| — | 7.85 | 8.45 | 8.15 | +1.00 | 38.6% | 42 | 38.6% | -0.00 | — | — | 0.46 | — |
| — | 6.25 | 7.45 | 6.85 | +0.99 | 37.8% | 43 | 37.8% | -0.01 | — | — | 0.46 | — |
| — | 5.75 | 7.00 | 6.38 | +0.99 | 37.4% | 43.5 | 37.4% | -0.01 | — | — | 0.46 | — |
| — | 5.30 | 6.75 | 6.03 | +0.99 | 37.0% | 44 | 37.0% | -0.01 | — | — | 0.20 | — |
| — | 4.85 | 6.00 | 5.42 | +0.98 | 36.7% | 44.5 | 36.7% | -0.02 | — | — | 0.13 | — |
| — | 4.40 | 5.65 | 5.03 | +0.97 | 36.4% | 45 | 36.4% | -0.03 | — | — | 0.13 | — |
| — | 3.95 | 5.05 | 4.50 | +0.95 | 36.1% | 45.5 | 36.1% | -0.04 | 0.09 | 0.03 | 0.15 | — |
| — | 3.55 | 4.65 | 4.10 | +0.94 | 35.9% | 46 | 35.9% | -0.06 | 0.15 | 0.07 | 0.23 | — |
| — | 3.25 | 4.10 | 3.67 | +0.91 | 35.7% | 46.5 | 35.7% | -0.09 | 0.14 | 0.04 | 0.24 | — |
| — | 2.80 | 3.75 | 3.27 | +0.88 | 35.5% | 47 | 35.5% | -0.12 | 0.17 | 0.07 | 0.27 | — |
| — | 2.41 | 3.55 | 2.98 | +0.84 | 35.3% | 47.5 | 35.3% | -0.16 | 0.32 | 0.21 | 0.43 | — |
| — | 2.48 | 2.83 | 2.65 | — | — | 48 | — | — | 0.35 | 0.13 | 0.58 | — |
| — | 2.00 | 2.48 | 2.24 | +0.74 | 35.1% | 48.5 | 35.1% | -0.27 | 0.51 | 0.24 | 0.77 | — |
| — | 1.74 | 1.99 | 1.86 | +0.68 | 35.0% | 49 | 35.0% | -0.32 | 0.62 | 0.60 | 0.65 | — |
| — | 1.51 | 2.03 | 1.77 | +0.61 | 35.0% | 49.5 | 35.0% | -0.39 | 0.86 | 0.57 | 1.16 | — |
| — | 1.23 | 1.39 | 1.31 | +0.54 | 34.9% | 50 | 34.9% | -0.46 | 1.00 | 0.92 | 1.09 | — |
| — | 0.64 | 0.89 | 0.77 | +0.41 | 35.0% | 51 | 35.0% | -0.59 | 1.56 | 1.46 | 1.66 | — |
| — | 0.45 | 0.67 | 0.56 | +0.28 | 35.2% | 52 | 35.2% | -0.72 | 2.25 | 1.78 | 2.73 | — |
| — | 0.26 | 0.33 | 0.29 | +0.19 | 35.5% | 53 | 35.5% | -0.82 | 3.29 | 2.87 | 3.70 | — |
| — | 0.13 | 0.23 | 0.18 | +0.12 | 35.9% | 54 | 35.9% | -0.89 | 4.12 | 3.60 | 4.65 | — |
| — | 0.05 | 0.12 | 0.09 | +0.07 | 36.5% | 55 | 36.5% | -0.94 | 5.10 | 4.55 | 5.65 | — |
| — | — | 0.41 | — | +0.04 | 37.3% | 56 | 37.3% | -0.97 | 6.20 | 5.60 | 6.80 | — |
| — | — | 0.36 | — | +0.02 | 38.3% | 57 | 38.3% | -0.99 | 7.17 | 6.45 | 7.90 | — |
| — | — | 0.27 | — | +0.01 | 39.4% | 58 | 39.4% | -1.00 | 8.22 | 7.60 | 8.85 | — |
| — | — | 0.47 | — | +0.01 | 40.8% | 59 | 40.8% | -1.00 | 9.15 | 8.45 | 9.85 | — |
| — | — | 0.36 | — | +0.01 | 42.4% | 60 | 42.4% | -1.00 | 10.12 | 9.40 | 10.85 | — |
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.