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 | |
| — | 8.60 | 10.15 | 9.38 | — | — | 41 | — | — | — | — | 0.03 | — |
| — | 8.40 | 9.65 | 9.03 | — | — | 41.5 | — | — | — | — | 0.89 | — |
| — | 7.90 | 9.35 | 8.62 | +1.00 | 68.2% | 42 | 68.2% | -0.00 | — | — | 0.10 | — |
| — | 7.35 | 8.80 | 8.07 | +0.99 | 68.4% | 42.5 | 68.4% | -0.01 | — | — | 0.24 | — |
| — | 7.15 | 8.40 | 7.78 | +0.99 | 68.5% | 43 | 68.5% | -0.01 | — | — | 0.07 | — |
| — | 6.60 | 7.65 | 7.12 | +0.99 | 68.5% | 43.5 | 68.5% | -0.01 | — | — | 0.29 | — |
| — | 6.25 | 7.70 | 6.97 | +0.98 | 68.4% | 44 | 68.4% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 5.90 | 6.85 | 6.38 | +0.97 | 68.2% | 44.5 | 68.2% | -0.03 | — | — | 0.10 | — |
| — | 4.90 | 6.55 | 5.72 | +0.96 | 68.0% | 45 | 68.0% | -0.04 | 0.15 | 0.05 | 0.25 | — |
| — | 4.80 | 5.75 | 5.28 | +0.94 | 67.6% | 45.5 | 67.6% | -0.06 | 0.07 | 0.03 | 0.12 | — |
| — | 4.20 | 5.55 | 4.88 | +0.92 | 67.3% | 46 | 67.3% | -0.08 | 0.12 | 0.05 | 0.20 | — |
| — | 3.65 | 5.55 | 4.60 | +0.90 | 66.9% | 46.5 | 66.9% | -0.10 | 0.17 | 0.08 | 0.25 | — |
| — | 3.40 | 4.35 | 3.88 | +0.87 | 66.4% | 47 | 66.4% | -0.13 | 0.24 | 0.20 | 0.29 | — |
| — | 3.10 | 3.95 | 3.52 | +0.84 | 66.0% | 47.5 | 66.0% | -0.16 | 0.30 | 0.22 | 0.39 | — |
| — | 2.78 | 3.45 | 3.12 | +0.80 | 65.6% | 48 | 65.6% | -0.20 | 0.40 | 0.18 | 0.62 | — |
| — | 2.46 | 2.99 | 2.73 | +0.76 | 65.2% | 48.5 | 65.2% | -0.24 | 0.56 | 0.35 | 0.78 | — |
| — | 2.16 | 2.66 | 2.41 | +0.71 | 64.9% | 49 | 64.9% | -0.29 | 0.70 | 0.55 | 0.85 | — |
| — | 1.46 | 1.87 | 1.67 | +0.59 | 64.3% | 50 | 64.3% | -0.41 | 1.01 | 0.85 | 1.18 | — |
| — | 1.05 | 1.26 | 1.16 | +0.48 | 64.1% | 51 | 64.1% | -0.52 | 1.51 | 1.37 | 1.65 | — |
| — | 0.65 | 0.83 | 0.74 | +0.37 | 64.0% | 52 | 64.0% | -0.63 | 2.10 | 1.86 | 2.35 | — |
| — | 0.43 | 0.53 | 0.48 | +0.27 | 64.2% | 53 | 64.2% | -0.73 | 2.83 | 2.56 | 3.10 | — |
| — | 0.26 | 0.37 | 0.32 | +0.19 | 64.6% | 54 | 64.6% | -0.81 | 3.92 | 3.25 | 4.60 | — |
| — | 0.17 | 0.22 | 0.20 | +0.13 | 65.1% | 55 | 65.1% | -0.88 | 4.53 | 3.95 | 5.10 | — |
| — | 0.05 | 0.22 | 0.14 | +0.08 | 65.7% | 56 | 65.7% | -0.92 | 5.65 | 4.75 | 6.55 | — |
| — | 0.02 | 0.08 | 0.05 | +0.05 | 66.3% | 57 | 66.3% | -0.95 | 6.75 | 5.95 | 7.55 | — |
| — | — | 0.20 | — | +0.03 | 66.8% | 58 | 66.8% | -0.97 | 7.62 | 6.70 | 8.55 | — |
| — | — | 0.12 | — | +0.02 | 67.3% | 59 | 67.3% | -0.99 | 8.65 | 7.85 | 9.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 67.7% | 60 | 67.7% | -1.00 | 9.62 | 8.65 | 10.60 | — |
| — | — | 0.01 | — | +0.00 | 69.5% | 65 | 69.5% | -1.00 | 14.53 | 13.50 | 15.55 | — |
| — | — | 0.01 | — | +0.00 | 71.9% | 70 | 71.9% | -1.00 | 19.88 | 18.65 | 21.10 | — |
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.