Spot 50.22
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 03:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 22.75 | 24.80 | 23.77 | +0.97 | 70.4% | 27.5 | 70.4% | -0.03 | 0.20 | 0.10 | 0.29 | 208 |
| 302 | 20.45 | 22.30 | 21.38 | +0.95 | 68.8% | 30 | 68.8% | -0.05 | 0.34 | 0.30 | 0.39 | 1,670 |
| — | 18.20 | 20.10 | 19.15 | +0.93 | 67.6% | 32.5 | 67.6% | -0.07 | 0.53 | 0.37 | 0.68 | — |
| — | 16.15 | 17.95 | 17.05 | +0.90 | 66.7% | 35 | 66.7% | -0.10 | 0.94 | 0.90 | 0.97 | — |
| — | 14.30 | 15.20 | 14.75 | +0.86 | 66.1% | 37.5 | 66.1% | -0.14 | 1.33 | 1.17 | 1.50 | — |
| — | 11.65 | 14.20 | 12.93 | +0.81 | 65.6% | 40 | 65.6% | -0.19 | 2.11 | 1.96 | 2.26 | — |
| — | 10.85 | 12.10 | 11.47 | +0.76 | 65.4% | 42.5 | 65.4% | -0.24 | 2.91 | 2.72 | 3.10 | — |
| — | 9.25 | 10.55 | 9.90 | +0.70 | 65.2% | 45 | 65.2% | -0.30 | 3.80 | 3.60 | 4.00 | — |
| — | 8.05 | 8.80 | 8.43 | +0.64 | 65.2% | 47.5 | 65.2% | -0.36 | 4.92 | 4.70 | 5.15 | — |
| — | 6.90 | 7.35 | 7.12 | +0.58 | 65.3% | 50 | 65.3% | -0.42 | 6.22 | 6.00 | 6.45 | — |
| — | 5.85 | 6.45 | 6.15 | +0.53 | 65.4% | 52.5 | 65.4% | -0.48 | 7.65 | 7.25 | 8.05 | — |
| — | 4.90 | 5.25 | 5.08 | +0.47 | 65.6% | 55 | 65.6% | -0.54 | 9.22 | 8.95 | 9.50 | — |
| — | 4.15 | 4.50 | 4.33 | +0.42 | 65.8% | 57.5 | 65.8% | -0.59 | 10.70 | 10.05 | 11.35 | — |
| — | 3.35 | 3.85 | 3.60 | +0.37 | 66.0% | 60 | 66.0% | -0.64 | 12.70 | 12.20 | 13.20 | — |
| — | 2.80 | 3.30 | 3.05 | +0.33 | 66.3% | 62.5 | 66.3% | -0.68 | 14.60 | 14.05 | 15.15 | — |
| — | 2.39 | 2.76 | 2.58 | +0.29 | 66.6% | 65 | 66.6% | -0.73 | 16.62 | 16.05 | 17.20 | — |
| — | 1.90 | 2.79 | 2.35 | +0.25 | 66.9% | 67.5 | 66.9% | -0.76 | 18.65 | 17.95 | 19.35 | — |
| — | 1.75 | 2.46 | 2.10 | +0.22 | 67.3% | 70 | 67.3% | -0.80 | 20.80 | 20.10 | 21.50 | — |
| — | 1.39 | 2.11 | 1.75 | +0.19 | 67.6% | 72.5 | 67.6% | -0.82 | 23.18 | 22.45 | 23.90 | — |
| — | 1.25 | 1.71 | 1.48 | +0.17 | 68.0% | 75 | 68.0% | -0.85 | 25.23 | 24.40 | 26.05 | — |
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.