Spot 50.18
· 302 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.10 | 9.35 | 9.22 | +1.00 | 63.1% | 41 | — | — | — | — | 0.01 | — |
| — | 8.60 | 8.85 | 8.72 | +1.00 | 62.4% | 41.5 | 62.4% | -0.00 | — | — | 0.01 | — |
| — | 8.10 | 8.35 | 8.22 | +1.00 | 61.8% | 42 | 61.8% | -0.00 | — | — | 0.01 | — |
| — | 7.60 | 7.85 | 7.72 | +1.00 | 61.4% | 42.5 | 61.4% | -0.00 | — | — | 0.01 | — |
| — | 7.10 | 7.35 | 7.22 | +1.00 | 61.1% | 43 | — | — | — | — | 0.01 | — |
| — | 6.60 | 6.85 | 6.72 | — | — | 43.5 | 61.0% | -0.00 | — | — | 0.01 | — |
| — | 6.10 | 6.35 | 6.22 | — | — | 44 | — | — | — | — | 0.01 | — |
| — | 5.60 | 5.85 | 5.72 | — | — | 44.5 | 61.0% | -0.00 | — | — | 0.01 | — |
| — | 5.15 | 5.35 | 5.25 | — | — | 45 | 61.0% | -0.01 | — | — | 0.01 | — |
| — | 4.65 | 4.85 | 4.75 | +0.99 | 80.5% | 45.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 4.15 | 4.35 | 4.25 | — | — | 46 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 3.65 | 3.90 | 3.77 | — | — | 46.5 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 3.20 | 3.40 | 3.30 | — | — | 47 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 2.72 | 2.89 | 2.81 | — | — | 47.5 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | 2.28 | 2.43 | 2.35 | — | — | 48 | — | — | 0.12 | 0.12 | 0.13 | — |
| — | 1.85 | 1.98 | 1.92 | — | — | 48.5 | — | — | 0.18 | 0.17 | 0.20 | — |
| — | 1.46 | 1.55 | 1.50 | — | — | 49 | — | — | 0.27 | 0.25 | 0.29 | — |
| — | 1.01 | 1.19 | 1.10 | — | — | 49.5 | — | — | 0.41 | 0.39 | 0.42 | — |
| — | 0.78 | 0.85 | 0.81 | +0.56 | 46.5% | 50 | 46.5% | -0.44 | 0.59 | 0.58 | 0.60 | — |
| — | 0.53 | 0.56 | 0.55 | +0.45 | 45.7% | 50.5 | 45.7% | -0.55 | 0.83 | 0.82 | 0.85 | — |
| — | 0.33 | 0.36 | 0.34 | +0.33 | 45.3% | 51 | 45.3% | -0.67 | 1.16 | 1.08 | 1.24 | — |
| — | 0.20 | 0.22 | 0.21 | +0.23 | 45.4% | 51.5 | 45.4% | -0.77 | 1.50 | 1.44 | 1.55 | — |
| — | 0.13 | 0.14 | 0.14 | +0.16 | 46.2% | 52 | 46.2% | -0.84 | 1.86 | 1.74 | 1.99 | — |
| — | 0.08 | 0.09 | 0.09 | +0.11 | 47.7% | 52.5 | 47.7% | -0.90 | 2.36 | 2.30 | 2.42 | — |
| — | 0.06 | 0.07 | 0.07 | +0.08 | 50.1% | 53 | 50.1% | -0.93 | 2.85 | 2.78 | 2.92 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 53.1% | 53.5 | 53.1% | -0.95 | 3.33 | 3.25 | 3.40 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 56.5% | 54 | 56.5% | -0.96 | 3.83 | 3.75 | 3.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 60.4% | 54.5 | 60.4% | -0.97 | 4.33 | 4.25 | 4.40 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 64.3% | 55 | 64.3% | -0.98 | 4.83 | 4.75 | 4.90 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 68.1% | 55.5 | 68.1% | -0.98 | 5.30 | 5.20 | 5.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 71.1% | 56 | 71.1% | -0.98 | 5.80 | 5.70 | 5.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 73.2% | 56.5 | 73.2% | -0.99 | 6.30 | 6.20 | 6.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 74.1% | 57 | 74.1% | -0.99 | 6.80 | 6.70 | 6.90 | — |
| — | — | 0.01 | — | +0.01 | 73.7% | 57.5 | 73.7% | -0.99 | 7.30 | 7.20 | 7.40 | — |
| — | — | 0.01 | — | +0.01 | 72.2% | 58 | 72.2% | -1.00 | 7.80 | 7.70 | 7.90 | — |
| — | — | 0.01 | — | +0.00 | 70.0% | 58.5 | 70.0% | -1.00 | 8.30 | 8.20 | 8.40 | — |
| — | — | 0.01 | — | +0.00 | 67.3% | 59 | 67.3% | -1.00 | 8.80 | 8.70 | 8.90 | — |
| — | — | 0.01 | — | +0.00 | 64.4% | 59.5 | 64.4% | -1.00 | 9.28 | 9.10 | 9.45 | — |
| — | — | 0.01 | — | +0.00 | 61.7% | 60 | 61.7% | -1.00 | 9.80 | 9.70 | 9.90 | — |
| — | — | 0.01 | — | +0.00 | 59.3% | 60.5 | 59.3% | -1.00 | 10.28 | 10.15 | 10.40 | — |
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.