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 | |
| — | 22.55 | 24.45 | 23.50 | +0.98 | 70.2% | 27.5 | 70.2% | -0.02 | 0.28 | 0.01 | 0.56 | — |
| — | 20.20 | 22.00 | 21.10 | +0.96 | 68.4% | 30 | 68.4% | -0.04 | 0.38 | 0.21 | 0.54 | — |
| — | 18.35 | 19.50 | 18.93 | +0.94 | 66.9% | 32.5 | 66.9% | -0.06 | 0.54 | 0.34 | 0.74 | — |
| — | 16.10 | 17.60 | 16.85 | +0.91 | 65.7% | 35 | 65.7% | -0.09 | 0.74 | 0.69 | 0.80 | — |
| — | 14.30 | 15.30 | 14.80 | +0.87 | 64.8% | 37.5 | 64.8% | -0.13 | 1.27 | 1.09 | 1.46 | — |
| — | 12.35 | 13.35 | 12.85 | +0.83 | 64.1% | 40 | 64.1% | -0.17 | 1.68 | 1.56 | 1.79 | — |
| — | 10.70 | 11.10 | 10.90 | +0.77 | 63.5% | 42.5 | 63.5% | -0.23 | 2.40 | 2.34 | 2.45 | — |
| — | 9.20 | 9.95 | 9.57 | +0.72 | 63.2% | 45 | 63.2% | -0.29 | 3.27 | 3.15 | 3.40 | — |
| — | 7.60 | 8.50 | 8.05 | +0.65 | 62.9% | 47.5 | 62.9% | -0.35 | 4.25 | 4.00 | 4.50 | — |
| — | 6.55 | 7.00 | 6.78 | +0.59 | 62.8% | 50 | 62.8% | -0.41 | 5.50 | 5.30 | 5.70 | — |
| — | 5.55 | 5.70 | 5.62 | +0.53 | 62.8% | 52.5 | 62.8% | -0.48 | 6.78 | 6.40 | 7.15 | — |
| — | 4.40 | 4.80 | 4.60 | +0.47 | 62.9% | 55 | 62.9% | -0.54 | 8.47 | 8.20 | 8.75 | — |
| — | 3.55 | 4.40 | 3.98 | +0.41 | 63.0% | 57.5 | 63.0% | -0.60 | 10.43 | 9.95 | 10.90 | — |
| — | 3.15 | 3.40 | 3.27 | +0.36 | 63.2% | 60 | 63.2% | -0.65 | 12.47 | 11.60 | 13.35 | — |
| — | 2.43 | 3.45 | 2.94 | +0.31 | 63.5% | 62.5 | 63.5% | -0.70 | 14.22 | 13.40 | 15.05 | — |
| — | 2.17 | 2.42 | 2.29 | +0.27 | 63.8% | 65 | 63.8% | -0.74 | 16.15 | 15.60 | 16.70 | — |
| — | 1.67 | 2.22 | 1.95 | +0.24 | 64.1% | 67.5 | 64.1% | -0.78 | 18.27 | 17.10 | 19.45 | — |
| — | 1.36 | 1.58 | 1.47 | +0.20 | 64.4% | 70 | 61.1% | -0.81 | 20.20 | 19.70 | 20.70 | — |
| — | 1.08 | 1.56 | 1.32 | — | — | 72.5 | — | — | 23.05 | 22.20 | 23.90 | — |
| — | 0.77 | 1.14 | 0.95 | +0.15 | 65.2% | 75 | — | — | 25.52 | 24.35 | 26.70 | — |
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.