Spot 50.47
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 14/09 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 10.40 | 9.70 | +1.00 | 42.1% | 41 | 42.1% | -0.00 | — | — | 0.02 | — |
| — | 7.90 | 9.55 | 8.72 | +1.00 | 39.6% | 42 | 39.6% | -0.00 | — | — | 0.02 | — |
| — | 5.70 | 10.50 | 8.10 | +1.00 | 38.5% | 42.5 | 38.5% | -0.00 | — | — | 0.02 | — |
| — | 5.80 | 9.25 | 7.53 | +1.00 | 37.4% | 43 | 37.4% | -0.00 | — | — | 0.02 | — |
| — | 4.10 | 9.00 | 6.55 | +1.00 | 35.4% | 44 | 35.4% | -0.00 | — | — | 0.02 | — |
| — | 3.70 | 7.35 | 5.53 | +1.00 | 33.7% | 45 | 33.7% | -0.00 | — | — | 0.02 | — |
| — | 2.58 | 6.70 | 4.64 | +0.99 | 32.4% | 46 | 32.4% | -0.01 | — | — | 3.80 | — |
| — | 2.99 | 5.40 | 4.20 | — | — | 46.5 | — | — | — | — | 4.80 | — |
| — | 1.26 | 6.20 | 3.73 | +0.98 | 31.3% | 47 | 31.3% | -0.02 | — | — | 4.80 | — |
| — | 1.28 | 5.50 | 3.39 | +0.97 | 30.7% | 47.5 | 30.7% | -0.03 | — | — | 0.21 | — |
| — | 0.21 | 5.15 | 2.68 | +0.96 | 29.7% | 48 | 29.7% | -0.04 | — | — | 0.04 | — |
| — | 0.16 | 5.10 | 2.63 | +0.93 | 28.4% | 48.5 | 28.4% | -0.07 | — | — | 0.25 | — |
| — | — | 4.80 | — | +0.89 | 26.6% | 49 | 26.6% | -0.11 | 0.13 | 0.05 | 0.21 | — |
| — | — | 4.80 | — | +0.83 | 24.4% | 49.5 | 24.4% | -0.17 | — | — | 2.88 | — |
| — | 0.45 | 0.86 | 0.66 | +0.74 | 22.4% | 50 | 22.4% | -0.26 | 1.10 | 0.06 | 2.15 | — |
| — | — | 1.23 | — | +0.63 | 21.1% | 50.5 | 21.1% | -0.37 | — | — | 0.70 | — |
| — | 0.14 | 0.39 | 0.27 | +0.50 | 20.8% | 51 | 20.8% | -0.50 | 0.40 | 0.05 | 0.75 | — |
| — | 0.03 | 1.30 | 0.67 | +0.36 | 21.6% | 51.5 | 21.6% | -0.64 | 2.48 | 0.01 | 4.95 | — |
| — | — | 4.80 | — | +0.24 | 23.0% | 52 | 23.0% | -0.76 | 2.70 | 0.40 | 5.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.15 | 24.7% | 52.5 | 24.7% | -0.85 | 2.58 | 0.11 | 5.05 | — |
| — | — | 0.10 | — | +0.09 | 26.7% | 53 | 26.7% | -0.92 | 2.60 | 0.21 | 5.00 | — |
| — | — | 0.02 | — | +0.05 | 28.8% | 53.5 | 28.8% | -0.96 | 3.08 | 0.75 | 5.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 30.3% | 54 | 30.3% | -0.99 | 3.75 | 1.51 | 6.00 | — |
| — | — | 0.02 | — | +0.02 | 31.1% | 54.5 | 31.1% | -1.00 | 4.23 | 1.76 | 6.70 | — |
| — | — | 0.02 | — | +0.01 | 31.5% | 55 | 31.5% | -1.00 | 4.50 | 3.90 | 5.10 | — |
| — | — | 0.02 | — | +0.00 | 31.8% | 55.5 | 31.8% | -1.00 | 5.28 | 4.35 | 6.20 | — |
| — | — | 0.02 | — | +0.00 | 32.2% | 56 | 32.2% | -1.00 | 5.55 | 3.10 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 32.7% | 56.5 | 32.7% | -1.00 | 6.00 | 5.50 | 6.50 | — |
| — | — | 0.02 | — | +0.00 | 33.1% | 57 | 33.1% | -1.00 | 6.45 | 4.00 | 8.90 | — |
| — | — | 0.02 | — | +0.00 | 33.6% | 57.5 | 33.6% | -1.00 | 7.03 | 4.55 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 34.1% | 58 | 34.1% | -1.00 | 7.47 | 5.35 | 9.60 | — |
| — | — | 0.02 | — | +0.00 | 35.1% | 59 | 35.1% | -1.00 | 8.45 | 5.95 | 10.95 | — |
| — | — | 0.02 | — | +0.00 | 36.0% | 60 | 36.0% | -1.00 | 10.32 | 8.65 | 12.00 | — |
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.