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 | |
| — | 9.40 | 10.55 | 9.97 | +0.97 | 42.0% | 41 | 42.0% | -0.03 | 0.20 | 0.03 | 0.36 | — |
| — | 8.50 | 9.35 | 8.93 | +0.95 | 41.2% | 42 | 41.2% | -0.05 | 0.16 | 0.07 | 0.25 | — |
| — | 8.10 | 8.90 | 8.50 | +0.94 | 40.8% | 42.5 | 40.8% | -0.06 | 0.22 | 0.15 | 0.29 | — |
| — | 7.55 | 8.40 | 7.97 | +0.93 | 40.5% | 43 | 40.5% | -0.07 | 0.15 | 0.02 | 0.28 | — |
| — | 6.70 | 7.45 | 7.08 | +0.91 | 39.8% | 44 | 39.8% | -0.09 | 0.21 | 0.08 | 0.35 | — |
| — | 6.30 | 7.00 | 6.65 | +0.89 | 39.5% | 44.5 | 39.5% | -0.11 | 0.34 | 0.24 | 0.43 | — |
| — | 6.20 | 6.60 | 6.40 | +0.88 | 39.3% | 45 | 39.3% | -0.12 | 0.38 | 0.33 | 0.42 | — |
| — | 5.45 | 6.15 | 5.80 | +0.86 | 39.0% | 45.5 | 39.0% | -0.14 | 0.45 | 0.36 | 0.54 | — |
| — | 5.05 | 5.75 | 5.40 | +0.83 | 38.8% | 46 | 38.8% | -0.17 | 0.50 | 0.43 | 0.57 | — |
| — | 4.65 | 5.40 | 5.03 | +0.81 | 38.6% | 46.5 | 38.6% | -0.19 | 0.64 | 0.53 | 0.74 | — |
| — | 4.30 | 4.95 | 4.62 | +0.79 | 38.4% | 47 | 38.4% | -0.22 | 0.76 | 0.66 | 0.85 | — |
| — | 4.20 | 4.55 | 4.38 | +0.76 | 38.3% | 47.5 | 38.3% | -0.24 | 0.88 | 0.83 | 0.92 | — |
| — | 3.90 | 4.25 | 4.08 | +0.73 | 38.1% | 48 | 38.1% | -0.27 | 1.03 | 0.91 | 1.15 | — |
| — | 3.60 | 3.85 | 3.73 | +0.70 | 38.0% | 48.5 | 38.0% | -0.30 | 1.19 | 1.06 | 1.31 | — |
| — | 3.10 | 3.55 | 3.33 | +0.67 | 37.9% | 49 | 37.9% | -0.33 | 1.44 | 1.23 | 1.64 | — |
| — | 3.00 | 3.30 | 3.15 | +0.64 | 37.8% | 49.5 | 37.8% | -0.37 | 1.62 | 1.39 | 1.86 | — |
| — | 2.80 | 2.96 | 2.88 | +0.60 | 37.8% | 50 | 37.8% | -0.40 | 1.74 | 1.66 | 1.81 | — |
| — | 2.21 | 2.39 | 2.30 | +0.53 | 37.7% | 51 | 37.7% | -0.47 | 2.31 | 2.08 | 2.55 | — |
| — | 1.88 | 1.93 | 1.91 | +0.46 | 37.7% | 52 | 37.7% | -0.54 | 2.92 | 2.59 | 3.25 | — |
| — | 1.54 | 1.71 | 1.62 | +0.43 | 37.7% | 52.5 | 37.7% | -0.58 | 3.04 | 2.94 | 3.15 | — |
| — | 1.46 | 1.57 | 1.51 | +0.40 | 37.7% | 53 | 37.7% | -0.61 | 3.58 | 3.25 | 3.90 | — |
| — | 1.06 | 1.25 | 1.16 | +0.33 | 37.8% | 54 | 37.8% | -0.67 | 4.15 | 3.65 | 4.65 | — |
| — | 0.86 | 0.99 | 0.93 | +0.28 | 37.9% | 55 | 37.9% | -0.73 | 4.80 | 4.25 | 5.35 | — |
| — | 0.62 | 0.85 | 0.73 | +0.23 | 38.0% | 56 | 38.0% | -0.78 | 5.80 | 5.35 | 6.25 | — |
| — | 0.47 | 0.60 | 0.54 | +0.18 | 38.2% | 57 | 38.2% | -0.83 | 6.67 | 6.25 | 7.10 | — |
| — | 0.42 | 0.50 | 0.46 | +0.16 | 38.3% | 57.5 | 38.3% | -0.85 | 7.15 | 6.75 | 7.55 | — |
| — | 0.35 | 0.61 | 0.48 | +0.15 | 38.4% | 58 | 38.4% | -0.87 | 7.58 | 7.15 | 8.00 | — |
| — | 0.18 | 0.40 | 0.29 | +0.12 | 38.7% | 59 | 38.7% | -0.90 | 8.50 | 8.05 | 8.95 | — |
| — | 0.15 | 0.24 | 0.20 | +0.09 | 39.0% | 60 | 39.0% | -0.93 | 9.53 | 9.05 | 10.00 | — |
| — | 0.08 | 0.27 | 0.17 | +0.07 | 39.3% | 61 | 39.3% | -0.95 | 10.55 | 10.00 | 11.10 | — |
| — | 0.02 | 0.47 | 0.24 | +0.06 | 39.7% | 62 | 39.7% | -0.96 | 11.55 | 10.95 | 12.15 | — |
| — | 0.04 | 0.07 | 0.06 | +0.03 | 41.0% | 65 | 41.0% | -1.00 | 14.05 | 12.95 | 15.15 | — |
| — | — | 0.35 | — | +0.01 | 43.3% | 70 | 43.3% | -1.00 | 19.05 | 18.00 | 20.10 | — |
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.