Spot 50.23
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.80 | 10.85 | 10.32 | +1.00 | 55.2% | 40 | 55.2% | -0.00 | — | — | 1.87 | — |
| — | 8.90 | 9.95 | 9.43 | +1.00 | 53.2% | 41 | 53.2% | -0.00 | — | — | 1.43 | — |
| — | 8.00 | 9.05 | 8.53 | +1.00 | 51.1% | 42 | 51.1% | -0.00 | — | — | 1.35 | — |
| — | 7.05 | 9.00 | 8.03 | +1.00 | 49.0% | 43 | 49.0% | -0.00 | — | — | 1.35 | — |
| — | 5.90 | 8.15 | 7.03 | +1.00 | 46.9% | 44 | 46.9% | -0.00 | — | — | 1.37 | — |
| — | 4.90 | 5.80 | 5.35 | +0.99 | 44.8% | 45 | 44.8% | -0.01 | — | — | 0.31 | — |
| — | 3.95 | 4.70 | 4.33 | +0.98 | 42.9% | 46 | 42.9% | -0.02 | — | — | 0.10 | — |
| — | 2.00 | 5.05 | 3.52 | +0.96 | 42.1% | 46.5 | 42.1% | -0.04 | — | — | 0.89 | — |
| — | 2.26 | 4.45 | 3.35 | +0.94 | 41.3% | 47 | 41.3% | -0.06 | 0.04 | 0.01 | 0.07 | — |
| — | 1.82 | 4.00 | 2.91 | +0.91 | 40.7% | 47.5 | 40.7% | -0.09 | 0.08 | 0.06 | 0.10 | — |
| — | 1.17 | 3.00 | 2.08 | +0.87 | 40.1% | 48 | 40.1% | -0.13 | 0.12 | 0.09 | 0.16 | — |
| — | 1.76 | 2.16 | 1.96 | +0.81 | 39.5% | 48.5 | — | — | 0.20 | 0.16 | 0.24 | — |
| — | 1.46 | 1.78 | 1.62 | — | — | 49 | — | — | 0.29 | 0.22 | 0.36 | — |
| — | 0.94 | 1.49 | 1.22 | — | — | 49.5 | — | — | 0.45 | 0.36 | 0.54 | — |
| — | 0.86 | 1.03 | 0.94 | +0.56 | 38.3% | 50 | — | — | 0.67 | 0.58 | 0.76 | — |
| — | 0.44 | 0.54 | 0.49 | +0.37 | 38.1% | 51 | 38.1% | -0.64 | 1.23 | 1.09 | 1.36 | — |
| — | 0.20 | 0.23 | 0.21 | +0.21 | 38.5% | 52 | 38.5% | -0.80 | 1.96 | 1.75 | 2.16 | — |
| — | 0.04 | 0.10 | 0.07 | +0.10 | 39.5% | 53 | 39.5% | -0.90 | 2.72 | 2.39 | 3.05 | — |
| — | 0.04 | 0.08 | 0.06 | +0.05 | 40.4% | 54 | 40.4% | -0.96 | 4.05 | 3.30 | 4.80 | — |
| — | — | 0.08 | — | +0.02 | 40.2% | 55 | 40.2% | -0.99 | 5.15 | 3.70 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 39.7% | 56 | 39.7% | -1.00 | 6.17 | 5.25 | 7.10 | — |
| — | — | 1.05 | — | +0.00 | 39.3% | 57 | 39.3% | -1.00 | 7.15 | 5.75 | 8.55 | — |
| — | — | 0.40 | — | +0.00 | 39.3% | 58 | 39.3% | -1.00 | 7.97 | 6.25 | 9.70 | — |
| — | — | 0.05 | — | +0.00 | 39.7% | 59 | 39.7% | -1.00 | 9.00 | 7.85 | 10.15 | — |
| — | — | 0.03 | — | +0.00 | 40.5% | 60 | 40.5% | -1.00 | 9.88 | 8.20 | 11.55 | — |
| — | — | 0.07 | — | +0.00 | 41.5% | 61 | 41.5% | -1.00 | 10.57 | 8.95 | 12.20 | — |
| — | — | 2.13 | — | +0.00 | 42.5% | 62 | 42.5% | -1.00 | 12.03 | 10.50 | 13.55 | — |
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.