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 | |
| — | 9.10 | 10.25 | 9.68 | +1.00 | 44.4% | 41 | 44.4% | -0.00 | — | — | 0.41 | — |
| — | 7.95 | 9.45 | 8.70 | +1.00 | 43.1% | 42 | 43.1% | -0.00 | — | — | 0.47 | — |
| — | 7.20 | 8.25 | 7.72 | +0.99 | 41.9% | 43 | 41.9% | -0.01 | — | — | 0.07 | — |
| — | 6.50 | 8.00 | 7.25 | +0.99 | 41.4% | 43.5 | 41.4% | -0.01 | — | — | 0.50 | — |
| — | 6.00 | 7.45 | 6.72 | +0.98 | 40.9% | 44 | 40.9% | -0.02 | — | — | 0.48 | — |
| — | 5.55 | 6.70 | 6.12 | +0.98 | 40.4% | 44.5 | 40.4% | -0.02 | — | — | 0.47 | — |
| — | 5.35 | 6.15 | 5.75 | +0.97 | 39.9% | 45 | 39.9% | -0.03 | 0.07 | 0.05 | 0.10 | — |
| — | 4.65 | 5.70 | 5.17 | +0.96 | 39.5% | 45.5 | 39.5% | -0.04 | 0.10 | 0.01 | 0.18 | — |
| — | 4.30 | 5.90 | 5.10 | +0.94 | 39.1% | 46 | 39.1% | -0.06 | 0.14 | 0.04 | 0.25 | — |
| — | 3.85 | 5.00 | 4.42 | +0.92 | 38.7% | 46.5 | 38.7% | -0.08 | 0.18 | 0.01 | 0.35 | — |
| — | 3.65 | 4.30 | 3.98 | +0.90 | 38.4% | 47 | 38.4% | -0.10 | 0.21 | 0.17 | 0.25 | — |
| — | 3.05 | 3.90 | 3.48 | +0.87 | 38.0% | 47.5 | 38.0% | -0.13 | 0.26 | 0.16 | 0.35 | — |
| — | 2.66 | 3.40 | 3.03 | +0.83 | 37.8% | 48 | 37.8% | -0.17 | 0.35 | 0.30 | 0.40 | — |
| — | 2.72 | 3.10 | 2.91 | +0.79 | 37.5% | 48.5 | 37.5% | -0.21 | 0.39 | 0.24 | 0.54 | — |
| — | 2.38 | 2.70 | 2.54 | +0.74 | 37.3% | 49 | 37.3% | -0.26 | 0.52 | 0.39 | 0.65 | — |
| — | 2.06 | 2.26 | 2.16 | +0.69 | 37.1% | 49.5 | 37.1% | -0.31 | 0.71 | 0.47 | 0.96 | — |
| — | 1.61 | 2.01 | 1.81 | +0.63 | 36.9% | 50 | 36.9% | -0.37 | 0.88 | 0.77 | 0.98 | — |
| — | 1.21 | 1.42 | 1.31 | +0.51 | 36.8% | 51 | 36.8% | -0.49 | 1.39 | 1.22 | 1.56 | — |
| — | 0.80 | 0.96 | 0.88 | +0.39 | 36.7% | 52 | 36.7% | -0.61 | 1.92 | 1.77 | 2.07 | — |
| — | 0.48 | 0.60 | 0.54 | — | — | 53 | 36.8% | -0.72 | 2.54 | 2.32 | 2.76 | — |
| — | 0.28 | 0.36 | 0.32 | +0.20 | 37.1% | 54 | 37.1% | -0.81 | 3.58 | 3.15 | 4.00 | — |
| — | 0.13 | 0.21 | 0.17 | +0.13 | 37.5% | 55 | 37.5% | -0.88 | 4.47 | 4.05 | 4.90 | — |
| — | 0.01 | 0.16 | 0.09 | +0.08 | 37.9% | 56 | 37.9% | -0.93 | 5.42 | 4.85 | 6.00 | — |
| — | 0.01 | 0.17 | 0.09 | +0.05 | 38.5% | 57 | 38.5% | -0.96 | 6.38 | 5.65 | 7.10 | — |
| — | — | 0.49 | — | +0.03 | 39.1% | 58 | 39.1% | -0.98 | 7.35 | 6.55 | 8.15 | — |
| — | — | 0.51 | — | +0.02 | 39.7% | 59 | 39.7% | -0.99 | 8.40 | 7.65 | 9.15 | — |
| — | — | 0.35 | — | +0.01 | 40.3% | 60 | 40.3% | -1.00 | 9.40 | 8.65 | 10.15 | — |
| — | — | 0.49 | — | +0.01 | 40.9% | 61 | 40.9% | -1.00 | 10.38 | 9.65 | 11.10 | — |
| — | — | 0.48 | — | +0.00 | 41.5% | 62 | 41.5% | -1.00 | 11.35 | 10.60 | 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.