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 | |
| — | 9.35 | 11.25 | 10.30 | +0.98 | 68.5% | 40.5 | 68.5% | -0.02 | — | — | 0.62 | — |
| — | 8.90 | 10.20 | 9.55 | +0.97 | 67.4% | 41 | 67.4% | -0.03 | — | — | 0.61 | — |
| — | 8.30 | 9.95 | 9.12 | +0.96 | 66.4% | 41.5 | 66.4% | -0.04 | — | — | 0.63 | — |
| — | 8.05 | 9.20 | 8.62 | +0.96 | 65.4% | 42 | 65.4% | -0.04 | — | — | 0.30 | — |
| — | 7.50 | 8.80 | 8.15 | +0.95 | 64.5% | 42.5 | 64.5% | -0.05 | — | — | 0.33 | — |
| — | 7.00 | 8.85 | 7.92 | +0.94 | 63.6% | 43 | 63.6% | -0.06 | 0.12 | 0.02 | 0.22 | — |
| — | 6.55 | 7.75 | 7.15 | +0.93 | 62.7% | 43.5 | 62.7% | -0.07 | 0.17 | 0.12 | 0.23 | — |
| — | 6.25 | 7.25 | 6.75 | +0.91 | 62.0% | 44 | 62.0% | -0.09 | 0.17 | 0.09 | 0.26 | — |
| — | 5.05 | 7.35 | 6.20 | +0.90 | 61.2% | 44.5 | 61.2% | -0.10 | 0.23 | 0.08 | 0.38 | — |
| — | 5.30 | 6.40 | 5.85 | +0.88 | 60.6% | 45 | 60.6% | -0.12 | 0.29 | 0.25 | 0.33 | — |
| — | 4.85 | 5.55 | 5.20 | +0.85 | 60.0% | 45.5 | 60.0% | -0.14 | 0.39 | 0.32 | 0.45 | — |
| — | 4.55 | 5.15 | 4.85 | +0.83 | 59.5% | 46 | 59.5% | -0.17 | 0.35 | 0.15 | 0.56 | — |
| — | 4.05 | 4.75 | 4.40 | +0.80 | 59.0% | 46.5 | 59.0% | -0.20 | 0.44 | 0.23 | 0.65 | — |
| — | 3.70 | 4.45 | 4.08 | +0.77 | 58.6% | 47 | 58.6% | -0.23 | 0.55 | 0.34 | 0.76 | — |
| — | 3.35 | 4.10 | 3.73 | +0.74 | 58.3% | 47.5 | 58.3% | -0.26 | 0.81 | 0.70 | 0.91 | — |
| — | 3.00 | 3.35 | 3.17 | +0.70 | 58.0% | 48 | 58.0% | -0.25 | 0.94 | 0.81 | 1.06 | — |
| — | 2.80 | 3.40 | 3.10 | +0.66 | 57.9% | 48.5 | 57.9% | -0.34 | 1.14 | 0.97 | 1.31 | — |
| — | 2.51 | 3.10 | 2.81 | +0.62 | 57.8% | 49 | 57.8% | -0.38 | 1.33 | 1.15 | 1.51 | — |
| — | 2.26 | 2.78 | 2.52 | +0.58 | 57.8% | 49.5 | 57.3% | -0.42 | 1.52 | 1.35 | 1.70 | — |
| — | 1.99 | 2.17 | 2.08 | — | — | 50 | 57.8% | -0.38 | 1.76 | 1.57 | 1.95 | — |
| — | 1.51 | 2.05 | 1.78 | +0.54 | 63.4% | 51 | 57.9% | -0.46 | 2.32 | 2.09 | 2.55 | — |
| — | 1.21 | 1.50 | 1.35 | +0.47 | 58.5% | 52 | — | — | 2.87 | 2.54 | 3.20 | — |
| — | 0.84 | 1.17 | 1.00 | — | — | 53 | — | — | 3.60 | 3.20 | 4.00 | — |
| — | 0.68 | 0.93 | 0.81 | +0.34 | 59.1% | 54 | — | — | 4.38 | 3.95 | 4.80 | — |
| — | 0.43 | 0.69 | 0.56 | +0.28 | 59.5% | 55 | — | — | 5.17 | 4.75 | 5.60 | — |
| — | 0.29 | 0.53 | 0.41 | +0.23 | 62.4% | 56 | 60.0% | -0.77 | 5.97 | 5.45 | 6.50 | — |
| — | 0.15 | 0.60 | 0.38 | — | — | 57 | — | — | 6.80 | 6.25 | 7.35 | — |
| — | 0.16 | 0.31 | 0.23 | — | — | 58 | — | — | 7.83 | 7.05 | 8.60 | — |
| — | 0.11 | 0.39 | 0.25 | — | — | 60 | 65.4% | -0.95 | 9.62 | 8.65 | 10.60 | — |
| — | 0.04 | 0.08 | 0.06 | +0.03 | 80.8% | 65 | 80.8% | -0.97 | 14.55 | 13.50 | 15.60 | — |
| — | — | — | — | +0.04 | 107.1% | 70 | 107.1% | -0.97 | — | — | — | — |
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.