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 | |
| — | 23.95 | 26.45 | 25.20 | — | — | 25 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 21.70 | 23.90 | 22.80 | — | — | 27.5 | — | — | — | — | 0.11 | — |
| — | 19.25 | 21.30 | 20.27 | — | — | 30 | — | — | 0.08 | 0.01 | 0.15 | — |
| — | 16.65 | 19.00 | 17.82 | — | — | 32.5 | — | — | 0.09 | 0.01 | 0.17 | — |
| — | 15.05 | 16.05 | 15.55 | — | — | 35 | — | — | 0.17 | 0.10 | 0.24 | — |
| — | 12.75 | 13.55 | 13.15 | — | — | 37.5 | — | — | 0.36 | 0.20 | 0.53 | — |
| — | 10.15 | 11.50 | 10.82 | — | — | 40 | 37.8% | -0.11 | 0.60 | 0.43 | 0.78 | — |
| — | 8.45 | 9.20 | 8.82 | +0.84 | 36.6% | 42.5 | 36.6% | -0.17 | 0.96 | 0.78 | 1.15 | 3,955 |
| 4,885 | 6.65 | 7.70 | 7.17 | +0.76 | 35.8% | 45 | — | — | 1.54 | 1.34 | 1.75 | — |
| — | 5.00 | 5.45 | 5.22 | +0.66 | 35.4% | 47.5 | 35.4% | -0.35 | 2.34 | 2.18 | 2.50 | — |
| — | 3.70 | 4.15 | 3.92 | +0.55 | 35.2% | 50 | 35.2% | -0.46 | 3.58 | 3.45 | 3.70 | — |
| — | 2.69 | 2.92 | 2.81 | +0.45 | 35.3% | 52.5 | 35.3% | -0.56 | 5.03 | 4.70 | 5.35 | — |
| — | 2.00 | 2.20 | 2.10 | +0.35 | 35.5% | 55 | 35.5% | -0.66 | 6.67 | 6.45 | 6.90 | — |
| — | 1.35 | 1.61 | 1.48 | +0.27 | 36.0% | 57.5 | 36.0% | -0.74 | 8.78 | 8.40 | 9.15 | — |
| — | 0.95 | 1.10 | 1.02 | +0.21 | 36.5% | 60 | 36.5% | -0.81 | 10.80 | 10.30 | 11.30 | — |
| — | 0.67 | 0.80 | 0.73 | +0.16 | 37.0% | 62.5 | 37.0% | -0.86 | 12.93 | 12.35 | 13.50 | — |
| — | 0.47 | 0.65 | 0.56 | +0.12 | 37.7% | 65 | 37.7% | -0.90 | 15.25 | 14.65 | 15.85 | — |
| — | 0.28 | 0.50 | 0.39 | +0.09 | 38.3% | 67.5 | 38.3% | -0.93 | 17.60 | 16.85 | 18.35 | — |
| — | 0.25 | 0.37 | 0.31 | +0.07 | 39.0% | 70 | 39.0% | -0.96 | 19.95 | 19.25 | 20.65 | — |
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.