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 | |
| — | 8.90 | 10.60 | 9.75 | +1.00 | 45.6% | 40 | 45.6% | -0.00 | — | — | 0.15 | — |
| — | 7.65 | 10.85 | 9.25 | +1.00 | 43.9% | 41 | 43.9% | -0.00 | — | — | 0.30 | — |
| — | 6.75 | 8.85 | 7.80 | +0.99 | 42.3% | 42 | 42.3% | -0.01 | — | — | 0.51 | — |
| — | 6.70 | 8.60 | 7.65 | +0.99 | 41.5% | 42.5 | 41.5% | -0.01 | — | — | 0.31 | — |
| — | 6.40 | 7.95 | 7.17 | +0.99 | 40.8% | 43 | 40.8% | -0.01 | — | — | 0.31 | — |
| — | 5.40 | 6.85 | 6.12 | +0.98 | 39.4% | 44 | 39.4% | -0.02 | — | — | 0.12 | — |
| — | 4.45 | 5.85 | 5.15 | +0.96 | 38.1% | 45 | 38.1% | -0.04 | — | — | 0.16 | — |
| — | 3.45 | 5.10 | 4.28 | +0.92 | 37.0% | 46 | 37.0% | -0.08 | 0.10 | 0.07 | 0.14 | — |
| — | 3.05 | 4.45 | 3.75 | +0.90 | 36.5% | 46.5 | 36.5% | -0.10 | 0.14 | 0.06 | 0.22 | — |
| — | 2.67 | 4.05 | 3.36 | +0.86 | 36.0% | 47 | 36.0% | -0.14 | 0.20 | 0.16 | 0.23 | — |
| — | 2.27 | 4.15 | 3.21 | +0.82 | 35.5% | 47.5 | 35.5% | -0.18 | 0.25 | 0.15 | 0.35 | — |
| — | 2.39 | 2.55 | 2.47 | +0.78 | 35.1% | 48 | 35.1% | -0.22 | 0.39 | 0.24 | 0.53 | — |
| — | 1.95 | 2.20 | 2.08 | +0.72 | 34.8% | 48.5 | 34.8% | -0.28 | 0.55 | 0.43 | 0.67 | — |
| — | 1.69 | 2.38 | 2.04 | +0.66 | 34.5% | 49 | 34.5% | -0.34 | 0.70 | 0.59 | 0.81 | — |
| — | 1.37 | 1.59 | 1.48 | +0.59 | 34.3% | 49.5 | 34.3% | -0.41 | 0.84 | 0.71 | 0.98 | — |
| — | 1.01 | 1.28 | 1.15 | +0.52 | 34.2% | 50 | 34.2% | -0.48 | 1.11 | 0.95 | 1.28 | — |
| — | 0.65 | 0.83 | 0.74 | +0.38 | 34.2% | 51 | 34.2% | -0.62 | 1.82 | 1.51 | 2.14 | — |
| — | 0.39 | 0.46 | 0.42 | +0.26 | 34.5% | 52 | 34.5% | -0.74 | 2.38 | 2.22 | 2.54 | — |
| — | 0.27 | 0.38 | 0.33 | +0.21 | 34.7% | 52.5 | 34.7% | -0.79 | 2.86 | 2.62 | 3.10 | — |
| — | 0.20 | 0.30 | 0.25 | +0.17 | 35.1% | 53 | 35.1% | -0.84 | 3.12 | 2.80 | 3.45 | — |
| — | 0.06 | 0.35 | 0.20 | +0.11 | 36.1% | 54 | 36.1% | -0.90 | 4.10 | 3.40 | 4.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.07 | 37.4% | 55 | 37.4% | -0.94 | 4.90 | 4.50 | 5.30 | — |
| — | — | 0.12 | — | +0.04 | 39.0% | 56 | 39.0% | -0.97 | 5.95 | 5.30 | 6.60 | — |
| — | — | 0.10 | — | +0.03 | 40.8% | 57 | 40.8% | -0.98 | 6.97 | 5.25 | 8.70 | — |
| — | — | 0.06 | — | +0.02 | 41.6% | 57.5 | 41.6% | -0.99 | 7.35 | 6.80 | 7.90 | — |
| — | — | 0.33 | — | +0.02 | 42.5% | 58 | 42.5% | -0.99 | 7.95 | 6.25 | 9.65 | — |
| — | — | 0.12 | — | +0.01 | 44.0% | 59 | 44.0% | -1.00 | 8.97 | 8.25 | 9.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 45.1% | 60 | 45.1% | -1.00 | 10.00 | 9.50 | 10.50 | — |
| — | — | 0.11 | — | +0.00 | 45.9% | 61 | 45.9% | -1.00 | 10.90 | 10.20 | 11.60 | — |
| — | — | 0.31 | — | +0.00 | 46.3% | 62 | 46.3% | -1.00 | 11.82 | 10.95 | 12.70 | — |
| — | — | 0.06 | — | +0.00 | 46.4% | 62.5 | 46.4% | -1.00 | 12.45 | 11.25 | 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.