Spot 50.95
· 250 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.95 | 10.40 | 9.68 | +1.00 | 40.1% | 41 | 40.1% | +0.00 | — | — | 0.46 | — |
| — | 8.00 | 9.30 | 8.65 | +1.00 | 39.3% | 42 | 39.3% | -0.00 | — | — | 0.46 | — |
| — | 7.20 | 8.10 | 7.65 | +1.00 | 38.9% | 43 | 38.9% | -0.00 | — | — | 0.41 | — |
| — | 6.95 | 7.65 | 7.30 | +1.00 | 38.8% | 43.5 | 38.8% | -0.00 | — | — | 0.47 | — |
| — | 6.45 | 7.05 | 6.75 | +1.00 | 38.8% | 44 | 38.8% | -0.00 | — | — | 0.28 | — |
| — | 6.00 | 6.60 | 6.30 | +1.00 | 38.9% | 44.5 | 38.9% | -0.00 | — | — | 0.49 | — |
| — | 5.50 | 6.10 | 5.80 | +1.00 | 39.0% | 45 | 39.0% | -0.00 | — | — | 0.50 | — |
| — | 4.85 | 5.60 | 5.22 | +1.00 | 39.3% | 45.5 | 39.3% | -0.00 | — | — | 0.49 | — |
| — | 4.30 | 5.10 | 4.70 | +0.99 | 39.6% | 46 | 39.6% | -0.01 | — | — | 0.09 | — |
| — | 3.80 | 4.65 | 4.22 | +0.99 | 39.9% | 46.5 | 39.9% | -0.01 | — | — | 0.06 | — |
| — | 3.80 | 4.15 | 3.98 | +0.98 | 40.1% | 47 | 40.1% | -0.03 | — | — | 0.09 | — |
| — | 3.35 | 3.60 | 3.48 | +0.96 | 40.2% | 47.5 | 40.2% | -0.04 | 0.07 | 0.04 | 0.10 | — |
| — | 2.95 | 3.15 | 3.05 | +0.93 | 40.3% | 48 | 40.3% | -0.07 | 0.10 | 0.07 | 0.13 | — |
| — | 2.28 | 2.70 | 2.49 | +0.89 | 40.2% | 48.5 | 40.2% | -0.12 | 0.24 | 0.11 | 0.37 | — |
| — | 2.06 | 2.24 | 2.15 | +0.83 | 40.1% | 49 | 40.1% | -0.17 | 0.21 | 0.16 | 0.26 | — |
| — | 1.65 | 2.14 | 1.90 | +0.76 | 40.0% | 49.5 | 40.0% | -0.24 | 0.32 | 0.23 | 0.41 | — |
| — | 1.28 | 1.50 | 1.39 | +0.69 | 39.9% | 50 | 39.9% | -0.31 | 0.48 | 0.39 | 0.57 | — |
| — | 0.76 | 0.90 | 0.83 | +0.49 | 39.7% | 51 | 39.7% | -0.50 | 0.88 | 0.77 | 0.98 | — |
| — | 0.37 | 0.45 | 0.41 | +0.32 | 39.7% | 52 | 39.7% | -0.68 | 1.48 | 1.34 | 1.61 | — |
| — | 0.17 | 0.20 | 0.18 | +0.18 | 39.8% | 53 | 39.8% | -0.82 | 2.48 | 2.05 | 2.91 | — |
| — | 0.06 | 0.09 | 0.07 | +0.08 | 39.9% | 54 | 39.9% | -0.92 | 3.48 | 3.05 | 3.90 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 40.0% | 55 | 40.0% | -0.97 | 4.40 | 3.80 | 5.00 | — |
| — | — | 0.02 | — | +0.01 | 40.2% | 56 | 40.2% | -0.99 | 5.40 | 4.80 | 6.00 | — |
| — | — | 0.08 | — | +0.00 | 40.3% | 57 | 40.3% | -1.00 | 6.38 | 5.75 | 7.00 | — |
| — | — | 0.48 | — | +0.00 | 40.6% | 58 | 40.6% | -1.00 | 7.38 | 6.65 | 8.10 | — |
| — | — | 0.47 | — | +0.00 | 40.8% | 59 | 40.8% | -1.00 | 8.38 | 7.65 | 9.10 | — |
| — | — | 0.13 | — | +0.00 | 41.2% | 60 | 41.2% | -1.00 | 9.38 | 8.65 | 10.10 | — |
| — | — | 0.46 | — | +0.00 | 41.7% | 61 | 41.7% | -1.00 | 10.53 | 9.95 | 11.10 | — |
| — | — | 0.23 | — | +0.00 | 42.3% | 62 | 42.3% | -1.00 | 11.43 | 10.75 | 12.10 | — |
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.