Spot 50.22
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 03:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.25 | 10.65 | 9.95 | +1.00 | 163.3% | 40.5 | 80.8% | -0.01 | — | — | 0.01 | — |
| — | 8.95 | 10.20 | 9.57 | +0.99 | 79.9% | 41 | 79.9% | -0.01 | — | — | 0.04 | — |
| — | 8.45 | 9.65 | 9.05 | +0.99 | 78.9% | 41.5 | 78.9% | -0.01 | — | — | 0.06 | — |
| — | 7.95 | 9.10 | 8.53 | +0.99 | 77.8% | 42 | 77.8% | -0.01 | — | — | 0.04 | — |
| — | 7.50 | 8.65 | 8.07 | +0.98 | 76.5% | 42.5 | 76.5% | -0.02 | — | — | 0.22 | — |
| — | 6.85 | 8.05 | 7.45 | +0.98 | 75.0% | 43 | — | — | 0.12 | 0.01 | 0.23 | — |
| — | 6.45 | 7.60 | 7.03 | +0.97 | 73.6% | 43.5 | — | — | — | — | 0.10 | — |
| — | 6.00 | 7.10 | 6.55 | +0.97 | 72.2% | 44 | 72.2% | -0.03 | 0.12 | 0.01 | 0.24 | — |
| — | 4.65 | 7.20 | 5.92 | +0.96 | 70.7% | 44.5 | 78.0% | -0.04 | 0.04 | 0.02 | 0.05 | — |
| — | 5.00 | 5.95 | 5.47 | — | — | 45 | 69.4% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 4.35 | 6.15 | 5.25 | +0.94 | 68.2% | 45.5 | 68.2% | -0.06 | 0.08 | 0.01 | 0.15 | — |
| — | 4.05 | 4.75 | 4.40 | +0.92 | 67.1% | 46 | 67.1% | -0.08 | 0.10 | 0.07 | 0.13 | — |
| — | 3.60 | 4.75 | 4.17 | — | — | 46.5 | 66.4% | -0.10 | 0.14 | 0.12 | 0.16 | — |
| — | 3.20 | 4.55 | 3.88 | — | — | 47 | 65.8% | -0.12 | 0.20 | 0.17 | 0.22 | — |
| — | 2.80 | 3.85 | 3.33 | +0.85 | 65.5% | 47.5 | — | — | 0.27 | 0.23 | 0.30 | — |
| — | 2.33 | 2.92 | 2.62 | +0.83 | 65.4% | 48 | 65.4% | -0.17 | 0.35 | 0.31 | 0.40 | — |
| — | 2.09 | 2.63 | 2.36 | +0.79 | 65.5% | 48.5 | — | — | 0.45 | 0.35 | 0.54 | — |
| — | 1.75 | 2.24 | 2.00 | +0.75 | 65.9% | 49 | 65.9% | -0.25 | 0.61 | 0.50 | 0.72 | — |
| — | 1.49 | 1.91 | 1.70 | +0.70 | 64.4% | 49.5 | 66.5% | -0.30 | 0.84 | 0.73 | 0.96 | — |
| 4,184 | 1.27 | 1.38 | 1.32 | +0.65 | 67.3% | 50 | 67.3% | -0.46 | 1.03 | 0.95 | 1.12 | 1,222 |
| 80 | 0.79 | 1.07 | 0.93 | +0.42 | 69.6% | 51 | 69.0% | -0.46 | 1.57 | 1.35 | 1.80 | 287 |
| 90 | 0.50 | 0.70 | 0.60 | +0.44 | 70.9% | 52 | 70.9% | -0.69 | 2.23 | 1.95 | 2.50 | 547 |
| — | 0.25 | 0.40 | 0.33 | +0.22 | 72.8% | 53 | 72.8% | -0.78 | 3.00 | 2.70 | 3.30 | — |
| — | 0.11 | 0.30 | 0.20 | +0.15 | 74.7% | 54 | 74.7% | -0.85 | 3.75 | 3.25 | 4.25 | — |
| — | 0.10 | 0.25 | 0.17 | +0.10 | 76.5% | 55 | 76.5% | -0.90 | 4.58 | 3.95 | 5.20 | — |
| — | 0.03 | 0.14 | 0.09 | +0.07 | 78.2% | 56 | 78.2% | -0.94 | 5.53 | 4.70 | 6.35 | — |
| — | — | 0.14 | — | +0.04 | 79.8% | 57 | 79.8% | -0.96 | 6.80 | 6.40 | 7.20 | — |
| — | — | 0.28 | — | +0.03 | 81.1% | 58 | 81.1% | -0.98 | 7.35 | 6.40 | 8.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 83.5% | 60 | 83.5% | -0.99 | 9.45 | 8.55 | 10.35 | — |
| — | — | 0.05 | — | +0.00 | 88.4% | 65 | 88.4% | -1.00 | 14.40 | 13.50 | 15.30 | — |
| — | — | 0.05 | — | +0.00 | 93.8% | 70 | 93.8% | -1.00 | 19.57 | 18.90 | 20.25 | — |
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.