Spot 50.77
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 10/09 22:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 2.63 | 7.45 | 5.04 | +0.99 | 29.2% | 46 | 29.2% | -0.01 | — | — | 4.80 | — |
| — | 1.65 | 6.45 | 4.05 | +0.98 | 27.6% | 47 | 27.6% | -0.02 | — | — | 4.80 | — |
| — | 1.15 | 5.95 | 3.55 | +0.97 | 26.7% | 47.5 | 26.7% | -0.03 | — | — | 0.06 | — |
| — | 0.60 | 5.45 | 3.02 | +0.95 | 25.6% | 48 | 25.6% | -0.05 | — | — | 4.80 | — |
| 0 | 0.21 | 5.00 | 2.60 | +0.93 | 24.3% | 48.5 | 24.3% | -0.07 | — | — | 4.80 | 37 |
| 654 | — | 4.80 | — | +0.90 | 22.8% | 49 | 22.8% | -0.10 | 0.14 | 0.05 | 0.24 | 5,406 |
| 0 | — | 4.80 | — | +0.86 | 21.3% | 49.5 | 21.3% | -0.14 | — | — | 4.80 | 2 |
| 2,052 | 0.74 | 1.51 | 1.12 | +0.80 | 20.1% | 50 | 20.1% | -0.20 | 2.43 | 0.06 | 4.80 | — |
| — | — | 4.80 | — | +0.72 | 19.4% | 50.5 | 19.4% | -0.28 | — | — | 4.80 | — |
| — | — | 3.05 | — | +0.62 | 19.5% | 51 | 19.5% | -0.39 | 2.42 | 0.05 | 4.80 | — |
| — | — | 4.80 | — | +0.49 | 20.2% | 51.5 | 20.2% | -0.51 | 2.40 | 0.01 | 4.80 | — |
| — | — | 4.80 | — | +0.37 | 21.3% | 52 | 21.3% | -0.64 | 2.55 | 0.30 | 4.80 | — |
| — | 0.05 | 0.17 | 0.11 | +0.26 | 22.5% | 52.5 | 22.5% | -0.75 | — | — | 4.80 | — |
| — | — | 1.50 | — | +0.18 | 23.3% | 53 | 23.3% | -0.83 | — | — | 4.80 | — |
| — | — | 0.16 | — | +0.11 | 24.0% | 53.5 | 24.0% | -0.90 | 2.55 | 0.10 | 5.00 | — |
| — | — | 0.75 | — | +0.07 | 24.7% | 54 | 24.7% | -0.95 | 1.95 | 0.50 | 3.40 | — |
| — | — | 0.30 | — | +0.04 | 25.3% | 54.5 | 25.3% | -0.98 | 3.48 | 1.01 | 5.95 | — |
| — | — | 0.05 | — | +0.02 | 25.8% | 55 | 25.8% | -1.00 | 4.20 | 3.70 | 4.70 | — |
| — | — | 4.80 | — | +0.01 | 26.4% | 55.5 | 26.4% | -1.00 | 4.48 | 2.01 | 6.95 | — |
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.