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 | |
| — | 9.75 | 10.45 | 10.10 | +1.00 | 55.6% | 40 | 55.6% | -0.00 | — | — | 1.15 | — |
| — | 8.80 | 9.50 | 9.15 | +1.00 | 53.5% | 41 | 53.5% | -0.00 | — | — | 0.75 | — |
| — | 7.70 | 8.55 | 8.12 | +1.00 | 51.3% | 42 | 51.3% | -0.00 | — | — | 0.75 | — |
| — | 6.75 | 7.60 | 7.17 | +1.00 | 49.2% | 43 | 49.2% | -0.00 | — | — | 0.75 | — |
| — | 5.75 | 6.50 | 6.12 | +1.00 | 47.2% | 44 | 47.2% | -0.00 | — | — | 0.75 | — |
| — | 4.20 | 5.25 | 4.72 | +1.00 | 45.1% | 45 | 45.1% | -0.00 | — | — | 0.38 | — |
| — | 3.50 | 4.25 | 3.88 | +0.99 | 43.1% | 46 | 43.1% | -0.02 | — | — | 0.75 | — |
| — | 2.98 | 4.40 | 3.69 | +0.97 | 42.1% | 46.5 | 42.1% | -0.03 | — | — | 0.31 | — |
| — | 2.68 | 3.20 | 2.94 | +0.96 | 41.2% | 47 | 41.2% | -0.05 | — | — | 0.11 | — |
| — | 2.23 | 2.88 | 2.56 | +0.93 | 40.2% | 47.5 | 40.2% | -0.07 | 0.07 | 0.04 | 0.09 | — |
| — | 1.76 | 2.39 | 2.08 | +0.88 | 39.4% | 48 | 39.4% | -0.12 | 0.12 | 0.08 | 0.16 | — |
| — | 1.28 | 2.20 | 1.74 | +0.82 | 38.8% | 48.5 | 38.8% | -0.18 | 0.17 | 0.14 | 0.19 | — |
| — | 1.14 | 1.45 | 1.29 | +0.73 | 38.3% | 49 | 38.3% | -0.27 | 0.29 | 0.24 | 0.35 | — |
| — | 0.92 | 1.19 | 1.05 | +0.63 | 37.9% | 49.5 | 37.9% | -0.37 | 0.47 | 0.39 | 0.55 | — |
| — | 0.67 | 0.76 | 0.71 | +0.51 | 37.7% | 50 | 37.7% | -0.49 | 0.65 | 0.62 | 0.68 | — |
| — | 0.28 | 0.34 | 0.31 | +0.29 | 37.6% | 51 | 37.6% | -0.71 | 1.28 | 1.19 | 1.37 | — |
| — | 0.10 | 0.19 | 0.14 | +0.13 | 37.6% | 52 | 37.6% | -0.87 | 2.12 | 1.97 | 2.27 | — |
| — | 0.03 | 0.06 | 0.04 | +0.05 | 37.8% | 53 | 37.8% | -0.96 | 2.81 | 2.31 | 3.30 | — |
| — | — | 0.24 | — | +0.01 | 37.7% | 54 | 37.7% | -0.99 | 4.05 | 3.85 | 4.25 | — |
| — | — | 0.05 | — | +0.00 | 38.0% | 55 | 38.0% | -1.00 | 5.05 | 4.25 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 38.4% | 56 | 38.4% | -1.00 | 6.40 | 5.25 | 7.55 | — |
| — | — | 0.75 | — | +0.00 | 39.0% | 57 | 39.0% | -1.00 | 7.03 | 6.15 | 7.90 | — |
| — | — | 0.40 | — | +0.00 | 39.8% | 58 | 39.8% | -1.00 | 8.03 | 7.15 | 8.90 | — |
| — | — | 0.05 | — | +0.00 | 40.8% | 59 | 40.8% | -1.00 | 9.10 | 8.15 | 10.05 | — |
| — | — | 0.03 | — | +0.00 | 41.8% | 60 | 41.8% | -1.00 | 10.25 | 8.55 | 11.95 | — |
| — | — | 2.13 | — | +0.00 | 42.9% | 61 | 42.9% | -1.00 | 10.95 | 9.85 | 12.05 | — |
| — | — | 2.13 | — | +0.00 | 44.1% | 62 | 44.1% | -1.00 | 12.20 | 10.75 | 13.65 | — |
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.