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 | |
| — | 2.95 | 7.50 | 5.22 | +0.97 | 29.8% | 45.5 | 29.8% | -0.03 | — | — | 0.44 | — |
| — | 2.11 | 7.00 | 4.55 | +0.96 | 28.6% | 46 | 28.6% | -0.04 | — | — | 0.29 | — |
| — | 1.90 | 6.45 | 4.17 | +0.94 | 27.5% | 46.5 | 27.5% | -0.06 | — | — | 4.80 | — |
| — | 1.51 | 6.00 | 3.75 | +0.93 | 26.4% | 47 | 26.4% | -0.07 | — | — | 4.20 | — |
| — | 1.16 | 5.50 | 3.33 | +0.90 | 25.3% | 47.5 | 25.3% | -0.10 | — | — | 4.80 | — |
| — | 0.61 | 5.50 | 3.06 | +0.87 | 24.2% | 48 | 24.2% | -0.13 | — | — | 4.80 | — |
| — | 0.30 | 5.00 | 2.65 | +0.82 | 23.2% | 48.5 | 23.2% | -0.18 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.77 | 22.3% | 49 | 22.3% | -0.23 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.70 | 21.6% | 49.5 | 21.6% | -0.31 | 2.52 | 0.10 | 4.95 | — |
| — | 1.00 | 5.00 | 3.00 | +0.61 | 21.0% | 50 | 21.0% | -0.39 | 0.91 | 0.01 | 1.80 | — |
| — | 0.75 | 2.12 | 1.44 | +0.50 | 20.5% | 50.5 | 20.5% | -0.50 | 2.60 | 0.25 | 4.95 | — |
| — | — | 4.80 | — | +0.41 | 20.2% | 51 | 20.2% | -0.60 | 2.48 | 0.01 | 4.95 | — |
| — | — | 4.80 | — | +0.32 | 20.1% | 51.5 | 20.1% | -0.69 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.24 | 20.0% | 52 | 20.0% | -0.78 | 2.48 | 0.01 | 4.95 | — |
| — | — | 4.80 | — | +0.17 | 20.1% | 52.5 | 20.1% | -0.85 | 2.90 | 0.80 | 5.00 | — |
| — | — | 4.80 | — | +0.11 | 20.2% | 53 | 20.2% | -0.90 | 2.73 | 0.46 | 5.00 | — |
| — | — | 0.30 | — | +0.08 | 20.4% | 53.5 | 20.4% | -0.95 | 3.21 | 0.91 | 5.50 | — |
| — | — | 4.80 | — | +0.05 | 20.6% | 54 | 20.6% | -0.98 | 3.78 | 1.56 | 6.00 | — |
| — | — | 0.49 | — | +0.03 | 20.9% | 54.5 | 20.9% | -1.00 | 4.00 | 1.66 | 6.35 | — |
| — | — | 0.44 | — | +0.02 | 21.3% | 55 | 21.3% | -1.00 | 4.61 | 2.21 | 7.00 | — |
| — | — | 0.37 | — | +0.01 | 21.7% | 55.5 | 21.7% | -1.00 | 4.92 | 2.65 | 7.20 | — |
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.