Spot 50.01
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 00:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.45 | 12.20 | 10.82 | +0.91 | 60.9% | 40 | 60.9% | -0.09 | — | — | 1.20 | — |
| — | 7.35 | 11.20 | 9.28 | +0.90 | 58.0% | 41 | 58.0% | -0.10 | — | — | 1.60 | — |
| — | 6.45 | 10.35 | 8.40 | +0.88 | 54.9% | 42 | 54.9% | -0.12 | 0.48 | 0.01 | 0.95 | — |
| — | 6.50 | 8.70 | 7.60 | +0.87 | 51.7% | 43 | 51.7% | -0.13 | 0.46 | 0.12 | 0.79 | — |
| — | 5.40 | 7.70 | 6.55 | +0.84 | 48.4% | 44 | 48.4% | -0.16 | 0.42 | 0.06 | 0.79 | — |
| — | 4.95 | 6.55 | 5.75 | +0.82 | 45.3% | 45 | 45.3% | -0.19 | 0.69 | 0.41 | 0.97 | — |
| — | 4.30 | 5.70 | 5.00 | +0.78 | 42.3% | 46 | 42.3% | -0.22 | 0.73 | 0.59 | 0.88 | — |
| — | 3.55 | 4.30 | 3.92 | +0.73 | 39.8% | 47 | 39.8% | -0.27 | 0.85 | 0.65 | 1.06 | — |
| — | 3.30 | 3.60 | 3.45 | +0.68 | 37.8% | 48 | 37.8% | -0.32 | 1.30 | 1.14 | 1.46 | — |
| — | 2.71 | 3.15 | 2.93 | +0.61 | 36.5% | 49 | 36.5% | -0.39 | 1.66 | 1.49 | 1.82 | — |
| — | 2.17 | 2.55 | 2.36 | +0.54 | 35.9% | 50 | 35.9% | -0.47 | 2.17 | 1.97 | 2.38 | — |
| — | 1.71 | 2.05 | 1.88 | +0.46 | 35.8% | 51 | — | — | 2.65 | 2.50 | 2.80 | — |
| — | 1.33 | 1.67 | 1.50 | — | — | 52 | 36.0% | -0.62 | 3.33 | 3.10 | 3.55 | — |
| — | 1.02 | 1.35 | 1.19 | — | — | 53 | 36.1% | -0.69 | 4.03 | 3.80 | 4.25 | — |
| — | 0.77 | 1.11 | 0.94 | — | — | 54 | — | — | 5.03 | 4.05 | 6.00 | — |
| — | 0.58 | 0.89 | 0.73 | +0.21 | 36.0% | 55 | 36.0% | -0.80 | 5.50 | 4.75 | 6.25 | — |
| — | 0.17 | 0.69 | 0.43 | — | — | 56 | — | — | 6.35 | 5.15 | 7.55 | — |
| — | 0.34 | 0.68 | 0.51 | +0.13 | 37.4% | 57 | 37.4% | -0.88 | 7.40 | 6.25 | 8.55 | — |
| — | 0.07 | 0.39 | 0.23 | — | — | 58 | — | — | 8.10 | 7.15 | 9.05 | — |
| — | 0.01 | 0.75 | 0.38 | — | — | 59 | 41.0% | -0.92 | 9.05 | 8.10 | 10.00 | — |
| — | 0.01 | 0.25 | 0.13 | — | — | 60 | — | — | 9.97 | 9.40 | 10.55 | — |
| — | 0.01 | 0.75 | 0.38 | +0.08 | 46.2% | 61 | — | — | 10.95 | 9.80 | 12.10 | — |
| — | — | 1.16 | — | — | — | 62 | — | — | 12.05 | 10.80 | 13.30 | — |
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.