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 | |
| — | 8.80 | 11.65 | 10.22 | +0.94 | 51.7% | 40 | 51.7% | -0.06 | — | — | 2.21 | — |
| — | 7.85 | 10.20 | 9.03 | +0.93 | 49.0% | 41 | 49.0% | -0.07 | 0.12 | 0.01 | 0.23 | — |
| — | 6.90 | 9.10 | 8.00 | +0.92 | 46.4% | 42 | 46.4% | -0.08 | 0.27 | 0.02 | 0.51 | — |
| — | 6.25 | 8.35 | 7.30 | +0.90 | 43.9% | 43 | 43.9% | -0.10 | 0.45 | 0.07 | 0.82 | — |
| — | 5.15 | 7.30 | 6.22 | +0.88 | 41.6% | 44 | 41.6% | -0.12 | 0.42 | 0.20 | 0.64 | — |
| — | 4.60 | 6.45 | 5.53 | +0.85 | 39.6% | 45 | 39.6% | -0.15 | 0.71 | 0.21 | 1.21 | — |
| — | 3.85 | 5.75 | 4.80 | +0.81 | 38.1% | 46 | 38.1% | -0.19 | 0.65 | 0.39 | 0.91 | — |
| — | 3.10 | 4.75 | 3.92 | +0.76 | 37.2% | 47 | 37.2% | -0.25 | 0.94 | 0.72 | 1.17 | — |
| — | 3.45 | 3.85 | 3.65 | — | — | 48 | — | — | 1.17 | 0.87 | 1.46 | — |
| — | 2.85 | 3.20 | 3.02 | — | — | 49 | — | — | 1.64 | 1.47 | 1.81 | — |
| — | 2.28 | 2.66 | 2.47 | — | — | 50 | — | — | 2.02 | 1.86 | 2.17 | — |
| — | 1.82 | 2.20 | 2.01 | — | — | 51 | — | — | 2.54 | 2.31 | 2.77 | — |
| — | 1.43 | 1.88 | 1.66 | — | — | 52 | — | — | 3.05 | 2.70 | 3.40 | — |
| — | 1.05 | 1.27 | 1.16 | — | — | 53 | — | — | 3.83 | 3.65 | 4.00 | — |
| — | 0.88 | 1.03 | 0.95 | — | — | 54 | — | — | 4.08 | 3.25 | 4.90 | — |
| — | 0.67 | 0.76 | 0.71 | — | — | 55 | — | — | 5.80 | 4.95 | 6.65 | — |
| — | 0.51 | 0.62 | 0.56 | — | — | 56 | — | — | 6.60 | 5.70 | 7.50 | — |
| — | 0.22 | 0.47 | 0.34 | — | — | 57 | — | — | 7.45 | 6.50 | 8.40 | — |
| — | 0.10 | 0.40 | 0.25 | — | — | 58 | — | — | — | — | — | — |
| — | — | — | — | — | — | 59 | — | — | — | — | — | — |
| — | — | — | — | — | — | 60 | — | — | — | — | — | — |
| — | — | — | — | — | — | 61 | — | — | — | — | — | — |
| — | — | — | — | — | — | 62 | — | — | — | — | — | — |
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.