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 | |
| — | 9.90 | 10.75 | 10.32 | +1.00 | 45.2% | 40 | 45.2% | -0.00 | — | — | 0.10 | — |
| — | 7.60 | 10.45 | 9.03 | +1.00 | 43.6% | 41 | 43.6% | -0.00 | — | — | 0.11 | — |
| — | 6.60 | 9.75 | 8.18 | +0.99 | 42.0% | 42 | 42.0% | -0.01 | — | — | 0.11 | — |
| — | 6.10 | 9.35 | 7.72 | +0.99 | 41.2% | 42.5 | 41.2% | -0.01 | — | — | 0.32 | — |
| — | 5.65 | 8.70 | 7.17 | +0.99 | 40.5% | 43 | 40.5% | -0.01 | — | — | 0.33 | — |
| — | 4.75 | 6.95 | 5.85 | +0.98 | 39.2% | 44 | 39.2% | -0.02 | — | — | 0.16 | — |
| — | 3.75 | 6.00 | 4.88 | +0.96 | 38.0% | 45 | 38.0% | -0.04 | — | — | 0.19 | — |
| — | 3.05 | 4.95 | 4.00 | +0.92 | 36.9% | 46 | 36.9% | -0.08 | 0.13 | 0.07 | 0.19 | — |
| — | 2.66 | 4.35 | 3.50 | +0.90 | 36.4% | 46.5 | 36.4% | -0.10 | 0.18 | 0.10 | 0.27 | — |
| — | 2.40 | 3.90 | 3.15 | +0.87 | 36.0% | 47 | 36.0% | -0.13 | 0.17 | 0.06 | 0.28 | — |
| — | 2.86 | 3.45 | 3.15 | +0.83 | 35.5% | 47.5 | 35.5% | -0.17 | 0.27 | 0.23 | 0.30 | — |
| — | 1.61 | 2.99 | 2.30 | +0.79 | 35.2% | 48 | 35.2% | -0.21 | 0.36 | 0.31 | 0.41 | — |
| — | 2.12 | 2.59 | 2.35 | +0.74 | 34.9% | 48.5 | 34.9% | -0.26 | 0.49 | 0.44 | 0.54 | — |
| — | 1.81 | 2.11 | 1.96 | +0.68 | 34.6% | 49 | 34.6% | -0.32 | 0.65 | 0.59 | 0.70 | — |
| 38 | 1.49 | 1.78 | 1.64 | +0.62 | 34.4% | 49.5 | 34.4% | -0.38 | 0.82 | 0.76 | 0.89 | 48 |
| 879 | 1.22 | 1.40 | 1.31 | +0.55 | 34.3% | 50 | 34.3% | -0.45 | 0.97 | 0.83 | 1.11 | — |
| — | 0.77 | 0.93 | 0.85 | +0.42 | 34.2% | 51 | 34.2% | -0.58 | 1.58 | 1.50 | 1.67 | — |
| — | 0.46 | 0.59 | 0.53 | +0.30 | 34.4% | 52 | 34.4% | -0.70 | 2.23 | 2.06 | 2.40 | — |
| — | 0.37 | 0.44 | 0.41 | — | — | 52.5 | — | — | 2.66 | 2.53 | 2.79 | — |
| — | 0.28 | 0.35 | 0.32 | +0.20 | 34.8% | 53 | 34.8% | -0.80 | 2.96 | 2.67 | 3.25 | — |
| — | 0.01 | 0.21 | 0.11 | +0.13 | 35.5% | 54 | 35.5% | -0.88 | 4.30 | 3.10 | 5.50 | — |
| — | 0.08 | 0.13 | 0.10 | +0.08 | 36.5% | 55 | 36.5% | -0.92 | 4.83 | 4.60 | 5.05 | — |
| — | 0.01 | 0.10 | 0.06 | +0.05 | 37.7% | 56 | 37.7% | -0.96 | 6.45 | 5.35 | 7.55 | — |
| — | — | 0.13 | — | +0.03 | 38.9% | 57 | — | — | 7.38 | 6.20 | 8.55 | — |
| — | — | 0.06 | — | +0.03 | 39.5% | 57.5 | 39.5% | -0.98 | 7.28 | 6.75 | 7.80 | — |
| — | — | 0.12 | — | +0.02 | 40.1% | 58 | 40.1% | -0.99 | 8.45 | 7.35 | 9.55 | — |
| — | — | 0.11 | — | +0.01 | 41.2% | 59 | 41.2% | -1.00 | 9.38 | 8.30 | 10.45 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 42.2% | 60 | 42.2% | -1.00 | 10.03 | 9.20 | 10.85 | — |
| — | — | 0.10 | — | +0.01 | 43.0% | 61 | 43.0% | -1.00 | 11.25 | 10.15 | 12.35 | — |
| — | — | 0.08 | — | +0.00 | 43.6% | 62 | 43.6% | -1.00 | 12.22 | 11.10 | 13.35 | — |
| — | — | 0.04 | — | +0.00 | 43.8% | 62.5 | 43.8% | -1.00 | 12.85 | 11.70 | 14.00 | — |
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.