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 | |
| — | 10.05 | 10.25 | 10.15 | — | — | 41 | — | — | 0.56 | 0.55 | 0.58 | — |
| — | 8.80 | 9.00 | 8.90 | — | — | 42.5 | — | — | 0.78 | 0.76 | 0.79 | — |
| — | 7.60 | 7.75 | 7.67 | — | — | 44 | — | — | 1.06 | 1.04 | 1.08 | — |
| — | 6.50 | 6.65 | 6.58 | — | — | 45.5 | — | — | 1.44 | 1.41 | 1.46 | — |
| — | 5.45 | 5.65 | 5.55 | — | — | 47 | — | — | 1.92 | 1.89 | 1.94 | — |
| — | 4.85 | 5.00 | 4.92 | — | — | 48 | — | — | 2.29 | 2.27 | 2.32 | — |
| — | 4.60 | 4.75 | 4.67 | — | — | 48.5 | — | — | 2.52 | 2.46 | 2.59 | — |
| — | 4.30 | 4.45 | 4.38 | +0.61 | 35.0% | 49 | 35.0% | -0.39 | 2.73 | 2.70 | 2.77 | — |
| — | 4.05 | 4.20 | 4.12 | +0.59 | 35.1% | 49.5 | 35.1% | -0.42 | 2.99 | 2.93 | 3.05 | — |
| — | 3.85 | 3.95 | 3.90 | +0.57 | 35.1% | 50 | 35.1% | -0.44 | 3.25 | 3.20 | 3.30 | — |
| — | 3.55 | 3.70 | 3.62 | +0.55 | 35.1% | 50.5 | 35.1% | -0.46 | 3.50 | 3.45 | 3.55 | — |
| — | 3.35 | 3.45 | 3.40 | +0.52 | 35.2% | 51 | 35.2% | -0.48 | 3.75 | 3.70 | 3.80 | — |
| — | 3.15 | 3.25 | 3.20 | +0.50 | 35.2% | 51.5 | 35.2% | -0.51 | 4.05 | 4.00 | 4.10 | — |
| — | 3.00 | 3.05 | 3.02 | +0.48 | 35.3% | 52 | 35.3% | -0.53 | 4.35 | 4.30 | 4.40 | — |
| — | 2.77 | 2.87 | 2.82 | +0.46 | 35.4% | 52.5 | 35.4% | -0.55 | 4.65 | 4.60 | 4.70 | — |
| — | 2.61 | 2.67 | 2.64 | +0.44 | 35.6% | 53 | 35.6% | -0.57 | 5.00 | 4.95 | 5.05 | — |
| — | 2.29 | 2.37 | 2.33 | +0.40 | 35.9% | 54 | 35.9% | -0.61 | 5.70 | 5.65 | 5.75 | — |
| — | 1.92 | 1.95 | 1.94 | +0.35 | 36.3% | 55.5 | 36.3% | -0.67 | 6.80 | 6.70 | 6.90 | — |
| — | 1.56 | 1.62 | 1.59 | +0.30 | 36.9% | 57 | 36.9% | -0.72 | 7.95 | 7.85 | 8.05 | — |
| — | 1.30 | 1.35 | 1.32 | +0.26 | 37.6% | 58.5 | 37.6% | -0.77 | 9.20 | 9.10 | 9.30 | — |
| — | 1.10 | 1.14 | 1.12 | +0.22 | 38.3% | 60 | 38.3% | -0.80 | 10.50 | 10.40 | 10.60 | — |
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.