Spot 50.66
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.55 | 11.70 | 10.62 | +0.85 | 79.0% | 41 | 79.0% | -0.15 | 1.14 | 0.85 | 1.43 | — |
| — | 8.80 | 10.80 | 9.80 | +0.83 | 78.7% | 42 | 78.7% | -0.17 | 1.36 | 1.06 | 1.67 | — |
| — | 8.15 | 9.95 | 9.05 | +0.80 | 78.5% | 43 | 78.5% | -0.20 | 1.41 | 1.21 | 1.61 | — |
| — | 7.90 | 9.00 | 8.45 | +0.77 | 78.3% | 44 | 78.3% | -0.23 | 1.90 | 1.59 | 2.20 | — |
| — | 7.25 | 8.90 | 8.07 | +0.75 | 78.2% | 44.5 | 78.2% | -0.25 | 2.21 | 1.75 | 2.66 | — |
| — | 7.65 | 8.35 | 8.00 | +0.74 | 78.1% | 45 | 78.1% | -0.26 | 2.10 | 2.00 | 2.20 | — |
| — | 7.35 | 8.00 | 7.67 | +0.72 | 78.1% | 45.5 | 78.1% | -0.28 | 2.35 | 2.10 | 2.59 | — |
| — | 6.90 | 7.65 | 7.28 | +0.71 | 78.0% | 46 | 78.0% | -0.29 | 2.40 | 2.18 | 2.61 | — |
| — | 6.10 | 7.45 | 6.78 | +0.69 | 77.9% | 46.5 | 77.9% | -0.31 | 2.77 | 2.39 | 3.15 | — |
| — | 6.30 | 7.05 | 6.67 | +0.67 | 77.9% | 47 | 77.9% | -0.33 | 3.05 | 2.60 | 3.50 | — |
| — | 6.05 | 6.70 | 6.38 | +0.66 | 77.8% | 47.5 | 77.8% | -0.34 | 3.27 | 2.80 | 3.75 | — |
| — | 5.60 | 6.50 | 6.05 | +0.64 | 77.8% | 48 | 77.8% | -0.36 | 3.50 | 3.05 | 3.95 | — |
| — | 5.50 | 6.30 | 5.90 | +0.62 | 77.7% | 48.5 | 77.7% | -0.38 | 3.55 | 3.30 | 3.80 | — |
| — | 5.05 | 6.20 | 5.62 | +0.61 | 77.7% | 49 | 77.7% | -0.39 | 3.80 | 3.50 | 4.10 | — |
| — | 4.85 | 5.20 | 5.03 | +0.57 | 77.6% | 50 | 77.6% | -0.43 | 4.22 | 4.05 | 4.40 | — |
| — | 4.35 | 4.90 | 4.62 | +0.54 | 77.6% | 51 | 77.6% | -0.46 | 4.85 | 4.60 | 5.10 | — |
| — | 3.95 | 4.70 | 4.33 | +0.51 | 77.6% | 52 | 77.6% | -0.50 | 5.67 | 5.10 | 6.25 | — |
| — | 3.55 | 4.00 | 3.77 | +0.47 | 77.6% | 53 | 77.6% | -0.53 | 6.22 | 5.55 | 6.90 | — |
| — | 3.20 | 3.75 | 3.48 | +0.44 | 77.6% | 54 | 77.6% | -0.56 | 6.78 | 6.15 | 7.40 | — |
| — | 2.90 | 3.30 | 3.10 | +0.41 | 77.7% | 55 | 77.7% | -0.59 | 7.22 | 7.05 | 7.40 | — |
| — | 2.44 | 3.10 | 2.77 | +0.38 | 77.7% | 56 | 77.7% | -0.62 | 8.15 | 7.45 | 8.85 | — |
| — | 2.30 | 2.82 | 2.56 | +0.35 | 77.8% | 57 | 77.8% | -0.65 | 8.70 | 8.40 | 9.00 | — |
| — | 2.00 | 2.52 | 2.26 | +0.32 | 77.9% | 58 | 77.9% | -0.68 | 9.78 | 8.95 | 10.60 | — |
| — | 1.87 | 2.30 | 2.08 | +0.30 | 78.0% | 59 | 78.0% | -0.71 | 10.62 | 9.85 | 11.40 | — |
| — | 1.69 | 1.93 | 1.81 | +0.27 | 78.1% | 60 | 78.1% | -0.73 | 11.05 | 10.65 | 11.45 | — |
| — | 0.82 | 1.17 | 0.99 | +0.18 | 78.9% | 65 | 78.9% | -0.83 | 15.55 | 14.70 | 16.40 | — |
| — | 0.34 | 0.68 | 0.51 | +0.11 | 79.9% | 70 | 79.9% | -0.90 | 20.38 | 19.25 | 21.50 | — |
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.