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 | |
| — | 9.20 | 11.00 | 10.10 | +0.89 | 108.4% | 41 | 108.4% | -0.11 | 0.47 | 0.36 | 0.57 | — |
| — | 8.85 | 10.70 | 9.78 | +0.87 | 107.7% | 42 | 107.7% | -0.13 | 0.65 | 0.49 | 0.81 | — |
| — | 7.95 | 10.30 | 9.12 | +0.85 | 107.4% | 42.5 | 107.4% | -0.15 | 0.92 | 0.69 | 1.15 | — |
| — | 8.30 | 9.30 | 8.80 | +0.84 | 107.0% | 43 | 107.0% | -0.16 | 0.82 | 0.61 | 1.04 | — |
| — | 7.15 | 9.00 | 8.07 | +0.82 | 106.7% | 43.5 | 106.7% | -0.18 | 0.96 | 0.89 | 1.04 | — |
| — | 6.80 | 8.30 | 7.55 | +0.81 | 106.3% | 44 | 106.3% | -0.19 | 1.16 | 1.02 | 1.29 | — |
| — | 6.45 | 8.45 | 7.45 | +0.79 | 105.9% | 44.5 | 105.9% | -0.21 | 1.25 | 1.09 | 1.41 | — |
| — | 6.80 | 7.55 | 7.17 | +0.77 | 105.5% | 45 | 105.5% | -0.23 | 1.37 | 1.21 | 1.53 | — |
| — | 6.25 | 7.20 | 6.72 | +0.75 | 105.2% | 45.5 | 105.2% | -0.25 | 1.62 | 1.38 | 1.86 | — |
| — | 5.95 | 7.00 | 6.47 | +0.74 | 104.8% | 46 | 104.8% | -0.27 | 1.67 | 1.50 | 1.84 | — |
| — | 5.75 | 6.35 | 6.05 | +0.72 | 104.5% | 46.5 | 104.5% | -0.28 | 1.84 | 1.66 | 2.02 | — |
| — | 5.50 | 6.10 | 5.80 | +0.70 | 104.2% | 47 | 104.2% | -0.30 | 2.00 | 1.87 | 2.14 | — |
| — | 4.95 | 5.95 | 5.45 | +0.68 | 103.9% | 47.5 | 103.9% | -0.32 | 2.19 | 2.05 | 2.32 | — |
| — | 4.65 | 5.65 | 5.15 | +0.65 | 103.7% | 48 | 103.7% | -0.35 | 2.38 | 2.23 | 2.54 | — |
| — | 4.65 | 5.20 | 4.92 | +0.63 | 103.4% | 48.5 | 103.4% | -0.37 | 2.72 | 2.39 | 3.05 | — |
| — | 4.35 | 4.85 | 4.60 | +0.61 | 103.2% | 49 | 103.2% | -0.39 | 2.96 | 2.67 | 3.25 | — |
| — | 3.85 | 4.45 | 4.15 | — | — | 50 | 102.8% | -0.43 | 3.30 | 3.20 | 3.40 | — |
| — | 3.35 | 3.65 | 3.50 | +0.52 | 102.6% | 51 | 102.6% | -0.48 | 3.70 | 3.40 | 4.00 | — |
| — | 2.94 | 3.55 | 3.25 | +0.48 | 102.5% | 52 | 102.5% | -0.52 | 4.45 | 4.15 | 4.75 | — |
| — | 2.58 | 2.87 | 2.73 | +0.44 | 102.5% | 53 | 102.5% | -0.56 | 5.25 | 4.80 | 5.70 | — |
| — | 2.25 | 2.54 | 2.40 | +0.40 | 102.6% | 54 | 102.6% | -0.60 | 5.88 | 5.40 | 6.35 | — |
| — | 1.95 | 2.17 | 2.06 | +0.36 | 102.8% | 55 | 102.8% | -0.64 | 6.62 | 5.80 | 7.45 | — |
| — | 1.66 | 1.89 | 1.77 | +0.32 | 103.2% | 56 | 103.2% | -0.68 | 7.45 | 6.65 | 8.25 | — |
| — | 1.44 | 1.85 | 1.65 | +0.29 | 103.7% | 57 | 103.7% | -0.71 | 7.83 | 7.60 | 8.05 | — |
| — | 1.25 | 1.41 | 1.33 | +0.26 | 104.2% | 58 | 104.2% | -0.74 | 8.97 | 8.20 | 9.75 | — |
| — | 1.02 | 1.19 | 1.10 | +0.23 | 104.8% | 59 | 104.8% | -0.77 | 9.78 | 8.95 | 10.60 | — |
| — | 0.94 | 1.03 | 0.98 | +0.21 | 105.5% | 60 | 105.5% | -0.80 | 10.65 | 9.85 | 11.45 | — |
| — | 0.35 | 0.52 | 0.43 | +0.11 | 109.0% | 65 | 109.0% | -0.89 | 15.03 | 14.10 | 15.95 | — |
| — | 0.11 | 0.27 | 0.19 | +0.06 | 110.4% | 70 | 110.4% | -0.95 | 20.07 | 18.80 | 21.35 | — |
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.