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 | 9.40 | 9.25 | +0.99 | 49.6% | 41 | 49.6% | -0.01 | — | — | 0.02 | — |
| — | 8.60 | 8.90 | 8.75 | +0.99 | 49.0% | 41.5 | 49.0% | -0.01 | — | — | 0.02 | — |
| — | 8.15 | 8.40 | 8.28 | +0.99 | 48.4% | 42 | 48.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.65 | 7.90 | 7.78 | +0.99 | 47.8% | 42.5 | 47.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.15 | 7.40 | 7.28 | +0.98 | 47.2% | 43 | 47.2% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 6.70 | 6.95 | 6.83 | +0.97 | 46.6% | 43.5 | 46.6% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 6.20 | 6.45 | 6.33 | +0.97 | 45.9% | 44 | 45.9% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 5.70 | 5.95 | 5.83 | +0.96 | 45.3% | 44.5 | 45.3% | -0.04 | 0.07 | 0.06 | 0.07 | — |
| — | 5.25 | 5.45 | 5.35 | +0.94 | 44.7% | 45 | 44.7% | -0.06 | 0.09 | 0.08 | 0.10 | — |
| — | 4.80 | 4.95 | 4.88 | +0.93 | 44.1% | 45.5 | — | — | 0.12 | 0.11 | 0.12 | — |
| — | 4.30 | 4.50 | 4.40 | — | — | 46 | — | — | 0.15 | 0.15 | 0.16 | — |
| — | 3.85 | 4.05 | 3.95 | — | — | 46.5 | — | — | 0.20 | 0.20 | 0.21 | — |
| — | 3.45 | 3.60 | 3.52 | +0.85 | 42.1% | 47 | 42.1% | -0.15 | 0.26 | 0.25 | 0.27 | — |
| — | 3.00 | 3.20 | 3.10 | +0.82 | 41.3% | 47.5 | 41.3% | -0.18 | 0.34 | 0.32 | 0.35 | — |
| — | 2.64 | 2.75 | 2.69 | +0.78 | 40.6% | 48 | 40.6% | -0.22 | 0.43 | 0.42 | 0.44 | — |
| — | 2.26 | 2.35 | 2.31 | +0.73 | 39.9% | 48.5 | 39.9% | -0.27 | 0.55 | 0.53 | 0.56 | — |
| — | 1.91 | 2.01 | 1.96 | +0.67 | 39.2% | 49 | 39.2% | -0.33 | 0.69 | 0.68 | 0.71 | — |
| — | 1.50 | 1.68 | 1.59 | +0.61 | 38.6% | 49.5 | 38.6% | -0.39 | 0.88 | 0.86 | 0.89 | — |
| — | 1.25 | 1.33 | 1.29 | +0.55 | 38.1% | 50 | 38.1% | -0.45 | 1.08 | 1.06 | 1.10 | — |
| — | 1.05 | 1.10 | 1.07 | — | — | 50.5 | 37.7% | -0.52 | 1.33 | 1.30 | 1.37 | — |
| — | 0.83 | 0.88 | 0.85 | +0.42 | 37.4% | 51 | 37.4% | -0.59 | 1.62 | 1.58 | 1.66 | — |
| — | 0.65 | 0.70 | 0.68 | +0.35 | 37.3% | 51.5 | 37.3% | -0.65 | 1.92 | 1.88 | 1.96 | — |
| — | 0.50 | 0.54 | 0.52 | +0.29 | 37.3% | 52 | 37.3% | -0.71 | 2.26 | 2.20 | 2.32 | — |
| — | 0.38 | 0.41 | 0.40 | +0.24 | 37.5% | 52.5 | 37.5% | -0.76 | 2.65 | 2.59 | 2.72 | — |
| — | 0.29 | 0.32 | 0.30 | +0.20 | 37.8% | 53 | 37.8% | -0.81 | 3.05 | 3.00 | 3.10 | — |
| — | 0.22 | 0.24 | 0.23 | +0.16 | 38.3% | 53.5 | 38.3% | -0.85 | 3.50 | 3.40 | 3.60 | — |
| — | 0.17 | 0.19 | 0.18 | +0.12 | 39.0% | 54 | 39.0% | -0.88 | 3.92 | 3.85 | 4.00 | — |
| — | 0.13 | 0.15 | 0.14 | +0.10 | 39.9% | 54.5 | — | — | 4.40 | 4.30 | 4.50 | — |
| — | 0.11 | 0.12 | 0.12 | +0.08 | 40.9% | 55 | 40.9% | -0.92 | 4.88 | 4.80 | 4.95 | — |
| — | 0.10 | 0.11 | 0.10 | — | — | 55.5 | — | — | 5.35 | 5.25 | 5.45 | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 56 | — | — | 5.83 | 5.75 | 5.90 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 56.5 | 44.7% | -0.96 | 6.33 | 6.25 | 6.40 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 46.1% | 57 | 46.1% | -0.96 | 6.83 | 6.75 | 6.90 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 47.6% | 57.5 | 47.6% | -0.97 | 7.30 | 7.20 | 7.40 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 49.0% | 58 | 49.0% | -0.97 | 7.80 | 7.70 | 7.90 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 50.5% | 58.5 | 50.5% | -0.98 | 8.30 | 8.20 | 8.40 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 52.0% | 59 | 52.0% | -0.98 | 8.80 | 8.70 | 8.90 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 53.5% | 59.5 | 53.5% | -0.98 | 9.30 | 9.20 | 9.40 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 55.0% | 60 | 55.0% | -0.99 | 9.80 | 9.70 | 9.90 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 56.4% | 60.5 | 56.4% | -0.99 | 10.30 | 10.20 | 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.