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 | |
| — | 5.70 | 5.90 | 5.80 | +0.86 | 38.8% | 45 | 38.8% | -0.14 | 0.45 | 0.43 | 0.46 | — |
| — | 4.90 | 5.05 | 4.97 | +0.81 | 38.0% | 46 | 38.0% | -0.19 | 0.60 | 0.59 | 0.62 | — |
| — | 4.15 | 4.25 | 4.20 | +0.76 | 37.3% | 47 | 37.3% | -0.24 | 0.82 | 0.80 | 0.85 | — |
| — | 3.40 | 3.55 | 3.48 | +0.70 | 36.8% | 48 | 36.8% | -0.31 | 1.11 | 1.09 | 1.14 | — |
| — | 3.10 | 3.20 | 3.15 | +0.66 | 36.6% | 48.5 | 36.6% | -0.34 | 1.29 | 1.26 | 1.32 | — |
| — | 2.81 | 2.89 | 2.85 | +0.62 | 36.5% | 49 | 36.5% | -0.38 | 1.50 | 1.45 | 1.54 | — |
| — | 2.51 | 2.61 | 2.56 | +0.59 | 36.4% | 49.5 | 36.4% | -0.42 | 1.70 | 1.66 | 1.74 | — |
| — | 2.25 | 2.39 | 2.32 | +0.55 | 36.3% | 50 | 36.3% | -0.45 | 1.94 | 1.89 | 1.99 | — |
| — | 1.99 | 2.09 | 2.04 | +0.51 | 36.3% | 50.5 | 36.3% | -0.49 | 2.15 | 2.06 | 2.24 | — |
| — | 1.79 | 1.86 | 1.82 | +0.48 | 36.4% | 51 | 36.4% | -0.53 | 2.44 | 2.38 | 2.51 | — |
| — | 1.59 | 1.67 | 1.63 | +0.44 | 36.4% | 51.5 | — | — | 2.73 | 2.63 | 2.82 | — |
| — | 1.41 | 1.47 | 1.44 | +0.40 | 36.6% | 52 | 36.6% | -0.60 | 3.08 | 3.00 | 3.15 | — |
| — | 1.25 | 1.30 | 1.27 | +0.37 | 36.7% | 52.5 | 36.7% | -0.64 | 3.40 | 3.35 | 3.45 | — |
| — | 1.10 | 1.15 | 1.12 | +0.34 | 36.9% | 53 | 36.9% | -0.67 | 3.77 | 3.70 | 3.85 | — |
| — | 0.97 | 1.02 | 0.99 | +0.31 | 37.1% | 53.5 | 37.1% | -0.70 | 4.12 | 4.05 | 4.20 | — |
| — | 0.85 | 0.89 | 0.87 | +0.28 | 37.4% | 54 | 37.4% | -0.73 | 4.50 | 4.40 | 4.60 | — |
| — | 0.75 | 0.79 | 0.77 | +0.25 | 37.6% | 54.5 | 37.6% | -0.76 | 4.88 | 4.75 | 5.00 | — |
| — | 0.66 | 0.70 | 0.68 | +0.23 | 38.0% | 55 | 38.0% | -0.78 | 5.33 | 5.25 | 5.40 | — |
| — | 0.58 | 0.61 | 0.59 | +0.21 | 38.3% | 55.5 | 38.3% | -0.80 | 5.70 | 5.60 | 5.80 | — |
| — | 0.51 | 0.54 | 0.53 | +0.19 | 38.7% | 56 | 38.7% | -0.83 | 6.17 | 6.10 | 6.25 | — |
| — | 0.45 | 0.48 | 0.47 | +0.17 | 39.1% | 56.5 | 39.1% | -0.84 | 6.58 | 6.45 | 6.70 | — |
| — | 0.40 | 0.43 | 0.41 | +0.15 | 39.5% | 57 | 39.5% | -0.86 | 7.05 | 6.95 | 7.15 | — |
| — | 0.35 | 0.38 | 0.36 | +0.14 | 39.9% | 57.5 | 39.9% | -0.88 | 7.53 | 7.45 | 7.60 | — |
| — | 0.32 | 0.35 | 0.34 | +0.12 | 40.4% | 58 | 40.4% | -0.89 | 8.00 | 7.90 | 8.10 | — |
| — | 0.28 | 0.31 | 0.29 | +0.11 | 40.9% | 58.5 | 40.9% | -0.90 | 8.45 | 8.35 | 8.55 | — |
| — | 0.26 | 0.28 | 0.27 | +0.10 | 41.5% | 59 | 41.5% | -0.91 | 8.93 | 8.80 | 9.05 | — |
| — | 0.23 | 0.26 | 0.24 | +0.09 | 42.0% | 59.5 | 42.0% | -0.92 | 9.38 | 9.25 | 9.50 | — |
| — | 0.21 | 0.23 | 0.22 | +0.09 | 42.6% | 60 | 42.6% | -0.93 | 9.80 | 9.50 | 10.10 | — |
| — | 0.19 | 0.22 | 0.20 | +0.08 | 43.1% | 60.5 | — | — | 10.35 | 9.60 | 11.10 | — |
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.