Spot 50.46
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 01/08 00:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.15 | 7.35 | 5.25 | +0.99 | 32.0% | 45.5 | — | — | — | — | 0.33 | — |
| — | 2.90 | 6.00 | 4.45 | +0.99 | 30.7% | 46 | 30.7% | -0.01 | — | — | 0.35 | — |
| — | 1.85 | 6.30 | 4.08 | +0.98 | 29.5% | 46.5 | 29.5% | -0.02 | — | — | 0.37 | — |
| — | 1.70 | 6.00 | 3.85 | +0.97 | 28.4% | 47 | 28.4% | -0.03 | — | — | 1.71 | — |
| — | 0.95 | 5.20 | 3.08 | +0.95 | 27.3% | 47.5 | 27.3% | -0.05 | — | — | 0.06 | — |
| — | 0.70 | 5.00 | 2.85 | +0.92 | 26.2% | 48 | 26.2% | -0.08 | — | — | 4.80 | — |
| — | 0.06 | 5.00 | 2.53 | +0.88 | 25.1% | 48.5 | 25.1% | -0.12 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.82 | 24.0% | 49 | 24.0% | -0.18 | 0.10 | 0.01 | 0.18 | — |
| — | 0.10 | 5.00 | 2.55 | +0.74 | 23.0% | 49.5 | 23.0% | -0.26 | — | — | 4.80 | — |
| — | 0.80 | 5.00 | 2.90 | +0.63 | 22.2% | 50 | 22.2% | -0.37 | — | — | 1.30 | — |
| — | — | 4.80 | — | +0.50 | 21.6% | 50.5 | 21.6% | -0.50 | — | — | 2.74 | — |
| — | — | 4.80 | — | +0.37 | 21.2% | 51 | 21.2% | -0.64 | — | — | 4.10 | — |
| — | 0.01 | 4.95 | 2.48 | +0.25 | 21.2% | 51.5 | 21.2% | -0.76 | — | — | 4.80 | — |
| — | — | 3.15 | — | +0.16 | 21.2% | 52 | 21.2% | -0.85 | 2.70 | 0.40 | 5.00 | — |
| — | 0.05 | 4.95 | 2.50 | +0.09 | 21.4% | 52.5 | 21.4% | -0.92 | 2.55 | 0.10 | 5.00 | — |
| — | — | 0.23 | — | +0.05 | 21.5% | 53 | 21.5% | -0.96 | 2.67 | 0.35 | 5.00 | — |
| — | — | 0.34 | — | +0.03 | 21.7% | 53.5 | 21.7% | -0.99 | 3.13 | 0.76 | 5.50 | — |
| — | — | 0.31 | — | +0.01 | 22.0% | 54 | 22.0% | -1.00 | 3.60 | 1.21 | 6.00 | — |
| — | — | 0.28 | — | +0.01 | 22.2% | 54.5 | 22.2% | -1.00 | 3.94 | 2.43 | 5.45 | — |
| — | — | 0.27 | — | +0.00 | 22.6% | 55 | 22.6% | -1.00 | 4.22 | 2.00 | 6.45 | — |
| — | — | 0.34 | — | +0.00 | 23.0% | 55.5 | 23.0% | -1.00 | 5.11 | 2.71 | 7.50 | — |
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.