Spot 50.70
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.65 | 9.95 | 9.30 | +1.00 | 39.9% | 41 | 39.9% | -0.00 | — | — | 0.43 | — |
| — | 7.65 | 9.05 | 8.35 | +1.00 | 38.8% | 42 | 38.8% | -0.00 | — | — | 0.37 | — |
| — | 6.65 | 7.95 | 7.30 | +1.00 | 37.9% | 43 | 37.9% | -0.00 | — | — | 0.40 | — |
| — | 6.15 | 7.60 | 6.88 | +1.00 | 37.5% | 43.5 | 37.5% | -0.00 | — | — | 0.46 | — |
| — | 5.65 | 6.90 | 6.28 | +1.00 | 37.1% | 44 | 37.1% | -0.00 | — | — | 0.28 | — |
| — | 5.15 | 6.50 | 5.83 | +1.00 | 36.8% | 44.5 | 36.8% | -0.00 | — | — | 0.46 | — |
| — | 5.50 | 5.85 | 5.67 | +0.99 | 36.5% | 45 | 36.5% | -0.01 | — | — | 0.07 | — |
| — | 5.05 | 5.55 | 5.30 | +0.99 | 36.3% | 45.5 | 36.3% | -0.01 | — | — | 0.08 | — |
| — | 3.90 | 4.90 | 4.40 | +0.98 | 36.1% | 46 | 36.1% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 3.35 | 4.70 | 4.03 | +0.96 | 35.9% | 46.5 | 35.9% | -0.04 | — | — | 0.13 | — |
| — | 3.10 | 3.95 | 3.52 | +0.94 | 35.8% | 47 | 35.8% | -0.06 | 0.07 | 0.04 | 0.10 | — |
| — | 2.80 | 4.00 | 3.40 | +0.91 | 35.7% | 47.5 | 35.7% | -0.09 | 0.14 | 0.09 | 0.19 | — |
| — | 2.67 | 3.05 | 2.86 | +0.88 | 35.6% | 48 | 35.6% | -0.12 | 0.17 | 0.12 | 0.23 | — |
| — | 2.21 | 2.92 | 2.56 | +0.83 | 35.5% | 48.5 | 35.5% | -0.18 | 0.19 | 0.07 | 0.31 | — |
| — | 1.89 | 2.30 | 2.10 | +0.77 | 35.4% | 49 | 35.4% | -0.23 | 0.36 | 0.29 | 0.43 | — |
| — | 1.63 | 1.83 | 1.73 | +0.70 | 35.4% | 49.5 | 35.4% | -0.30 | 0.49 | 0.41 | 0.58 | — |
| — | 1.30 | 1.49 | 1.40 | +0.62 | 35.4% | 50 | 35.4% | -0.37 | 0.71 | 0.62 | 0.81 | — |
| — | 0.80 | 0.91 | 0.85 | +0.48 | 35.5% | 51 | 35.5% | -0.53 | 1.14 | 1.06 | 1.22 | — |
| — | 0.48 | 0.53 | 0.51 | +0.32 | 35.8% | 52 | 35.8% | -0.68 | 1.88 | 1.63 | 2.12 | — |
| — | 0.19 | 0.30 | 0.24 | +0.20 | 36.3% | 53 | 36.3% | -0.80 | 2.67 | 2.08 | 3.25 | — |
| — | 0.12 | 0.16 | 0.14 | +0.12 | 36.9% | 54 | 36.9% | -0.89 | 3.51 | 2.82 | 4.20 | — |
| — | 0.05 | 0.22 | 0.14 | +0.06 | 37.6% | 55 | 37.6% | -0.94 | 4.38 | 3.45 | 5.30 | — |
| — | 0.03 | 0.07 | 0.05 | +0.03 | 38.4% | 56 | 38.4% | -0.97 | 5.80 | 5.20 | 6.40 | — |
| — | — | 0.18 | — | +0.02 | 39.1% | 57 | 39.1% | -0.99 | 6.80 | 6.15 | 7.45 | — |
| — | — | 0.24 | — | +0.01 | 39.9% | 58 | 39.9% | -1.00 | 7.80 | 7.05 | 8.55 | — |
| — | — | 0.45 | — | +0.00 | 40.5% | 59 | 40.5% | -1.00 | 8.80 | 8.15 | 9.45 | — |
| — | — | 0.10 | — | +0.00 | 41.2% | 60 | 41.2% | -1.00 | 9.75 | 9.10 | 10.40 | — |
| — | — | 0.44 | — | +0.00 | 41.8% | 61 | 41.8% | -1.00 | 10.80 | 10.20 | 11.40 | — |
| — | — | 0.43 | — | +0.00 | 42.4% | 62 | 42.4% | -1.00 | 11.80 | 11.20 | 12.40 | — |
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.