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 | |
| — | 8.70 | 10.05 | 9.38 | +0.99 | 45.1% | 41 | 45.1% | -0.01 | — | — | 0.10 | — |
| — | 7.80 | 9.00 | 8.40 | +0.99 | 43.6% | 42 | 43.6% | -0.01 | — | — | 0.11 | — |
| — | 6.90 | 8.05 | 7.47 | +0.98 | 42.1% | 43 | 42.1% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 6.30 | 7.50 | 6.90 | +0.97 | 41.4% | 43.5 | 41.4% | -0.03 | — | — | 0.48 | — |
| — | 5.80 | 6.95 | 6.38 | +0.97 | 40.7% | 44 | 40.7% | -0.03 | — | — | 0.11 | — |
| — | 5.35 | 6.85 | 6.10 | +0.96 | 40.0% | 44.5 | 40.0% | -0.04 | — | — | 0.19 | — |
| — | 4.95 | 6.05 | 5.50 | +0.95 | 39.4% | 45 | 39.4% | -0.05 | 0.12 | 0.05 | 0.19 | — |
| — | 4.55 | 5.90 | 5.22 | +0.93 | 38.8% | 45.5 | 38.8% | -0.07 | 0.19 | 0.02 | 0.36 | — |
| — | 4.55 | 5.25 | 4.90 | +0.91 | 38.2% | 46 | 38.2% | -0.09 | 0.20 | 0.03 | 0.38 | — |
| — | 3.85 | 4.85 | 4.35 | +0.89 | 37.7% | 46.5 | 37.7% | -0.11 | 0.24 | 0.11 | 0.37 | — |
| — | 3.55 | 4.20 | 3.88 | +0.86 | 37.2% | 47 | 37.2% | -0.14 | 0.29 | 0.17 | 0.42 | — |
| — | 3.10 | 4.20 | 3.65 | +0.83 | 36.8% | 47.5 | 36.8% | -0.17 | 0.40 | 0.23 | 0.57 | — |
| — | 2.60 | 3.35 | 2.98 | +0.80 | 36.5% | 48 | 36.5% | -0.21 | 0.54 | 0.40 | 0.67 | — |
| — | 2.55 | 3.15 | 2.85 | +0.75 | 36.2% | 48.5 | 36.2% | -0.25 | 0.62 | 0.44 | 0.80 | — |
| — | 2.16 | 2.74 | 2.45 | +0.71 | 35.9% | 49 | 35.9% | -0.29 | 0.76 | 0.54 | 0.97 | — |
| — | 1.84 | 2.39 | 2.12 | +0.65 | 35.8% | 49.5 | 35.8% | -0.35 | 0.95 | 0.73 | 1.18 | — |
| — | 1.74 | 1.97 | 1.85 | +0.60 | 35.6% | 50 | 35.6% | -0.40 | 1.06 | 0.98 | 1.15 | — |
| — | 1.22 | 1.59 | 1.41 | +0.49 | 35.6% | 51 | 35.6% | -0.52 | 1.68 | 1.44 | 1.92 | — |
| — | 0.74 | 0.96 | 0.85 | +0.38 | 35.7% | 52 | 35.7% | -0.63 | 2.15 | 1.76 | 2.55 | — |
| — | 0.44 | 0.65 | 0.55 | +0.29 | 36.0% | 53 | 36.0% | -0.72 | 2.88 | 2.52 | 3.25 | — |
| — | 0.23 | 0.65 | 0.44 | +0.20 | 36.5% | 54 | 36.5% | -0.80 | 3.67 | 3.00 | 4.35 | — |
| — | 0.12 | 0.33 | 0.23 | +0.14 | 37.0% | 55 | 37.0% | -0.86 | 4.53 | 3.85 | 5.20 | — |
| — | 0.07 | 0.36 | 0.21 | +0.10 | 37.7% | 56 | 37.7% | -0.91 | 5.65 | 5.05 | 6.25 | — |
| — | — | 0.20 | — | +0.07 | 38.4% | 57 | 38.4% | -0.94 | 6.78 | 6.20 | 7.35 | — |
| — | — | 0.45 | — | +0.04 | 39.0% | 58 | 39.0% | -0.97 | 7.80 | 7.20 | 8.40 | — |
| — | — | 0.47 | — | +0.03 | 39.7% | 59 | 39.7% | -0.98 | 8.80 | 8.15 | 9.45 | — |
| 1 | — | 0.20 | — | +0.02 | 40.2% | 60 | 40.2% | -1.00 | 9.75 | 9.05 | 10.45 | 0 |
| — | — | 0.47 | — | +0.01 | 40.5% | 61 | 40.5% | -1.00 | 10.30 | 9.30 | 11.30 | — |
| — | — | 0.47 | — | +0.01 | 40.7% | 62 | 40.7% | -1.00 | 11.45 | 10.35 | 12.55 | — |
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.