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 | |
| — | 8.10 | 11.45 | 9.78 | +1.00 | 33.3% | 41 | 33.3% | -0.00 | — | — | 4.80 | — |
| — | 7.50 | 9.10 | 8.30 | +1.00 | 31.4% | 42 | 31.4% | -0.00 | — | — | 4.80 | — |
| — | 6.50 | 8.45 | 7.47 | +1.00 | 29.8% | 43 | 29.8% | -0.00 | — | — | 4.80 | — |
| — | 4.50 | 9.00 | 6.75 | +1.00 | 28.3% | 44 | 28.3% | -0.01 | — | — | 4.80 | — |
| — | 3.70 | 7.40 | 5.55 | +0.99 | 26.9% | 45 | 26.9% | -0.01 | — | — | 4.80 | — |
| — | 2.80 | 6.55 | 4.67 | +0.98 | 25.6% | 46 | 25.6% | -0.03 | — | — | 4.80 | — |
| — | 2.30 | 6.05 | 4.17 | +0.97 | 25.0% | 46.5 | 25.0% | -0.04 | — | — | 4.80 | — |
| — | 1.56 | 6.00 | 3.78 | +0.96 | 24.3% | 47 | 24.3% | -0.06 | — | — | 0.18 | — |
| — | 0.91 | 5.50 | 3.21 | +0.94 | 23.6% | 47.5 | 23.6% | -0.08 | — | — | 1.32 | — |
| — | 0.41 | 5.00 | 2.71 | +0.92 | 22.7% | 48 | 22.7% | -0.11 | 0.15 | 0.05 | 0.25 | — |
| — | 0.26 | 5.00 | 2.63 | +0.88 | 21.9% | 48.5 | 21.9% | -0.15 | — | — | 4.80 | — |
| — | 0.06 | 5.00 | 2.53 | +0.84 | 21.0% | 49 | 21.0% | -0.19 | — | — | 4.80 | — |
| — | 0.05 | 1.36 | 0.70 | +0.78 | 20.2% | 49.5 | 20.2% | -0.26 | — | — | 3.10 | — |
| — | — | 0.96 | — | +0.70 | 19.7% | 50 | 19.7% | -0.33 | 2.45 | 0.05 | 4.85 | — |
| — | — | 0.79 | — | +0.61 | 19.4% | 50.5 | 19.4% | -0.42 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.50 | 19.3% | 51 | — | — | 2.48 | 0.01 | 4.95 | — |
| — | — | 2.77 | — | — | — | 51.5 | — | — | — | — | 4.80 | — |
| — | 0.05 | 0.35 | 0.20 | +0.29 | 19.5% | 52 | 19.5% | -0.73 | 2.48 | 0.01 | 4.95 | — |
| — | — | 1.20 | — | +0.20 | 19.5% | 52.5 | 19.5% | -0.81 | 2.68 | 0.36 | 5.00 | — |
| — | 0.03 | 0.07 | 0.05 | +0.14 | 19.6% | 53 | 19.6% | -0.87 | 2.80 | 0.60 | 5.00 | — |
| — | — | 4.80 | — | +0.09 | 19.6% | 53.5 | — | — | 3.38 | 1.26 | 5.50 | — |
| — | — | 4.80 | — | +0.06 | 19.7% | 54 | 19.7% | -0.95 | 3.82 | 2.29 | 5.35 | — |
| — | — | 4.80 | — | +0.04 | 19.8% | 54.5 | 19.8% | -0.97 | 4.28 | 2.06 | 6.50 | — |
| — | — | 0.71 | — | +0.03 | 20.1% | 55 | 20.1% | -0.98 | 4.72 | 2.35 | 7.10 | — |
| — | — | 4.80 | — | +0.02 | 20.4% | 55.5 | 20.4% | -0.98 | 5.23 | 2.96 | 7.50 | — |
| — | — | 4.80 | — | +0.01 | 20.9% | 56 | 20.9% | -0.99 | 5.65 | 3.90 | 7.40 | — |
| — | — | 4.80 | — | +0.01 | 21.5% | 56.5 | 21.5% | -0.99 | 6.15 | 3.80 | 8.50 | — |
| — | — | 4.80 | — | +0.01 | 22.2% | 57 | 22.2% | -0.99 | 6.75 | 4.50 | 9.00 | — |
| — | — | 4.80 | — | +0.01 | 23.1% | 57.5 | 23.1% | -1.00 | 7.20 | 4.85 | 9.55 | — |
| — | — | 4.80 | — | +0.00 | 24.2% | 58 | 24.2% | -1.00 | 7.55 | 6.60 | 8.50 | — |
| — | — | 4.80 | — | +0.00 | 25.4% | 58.5 | 25.4% | -1.00 | 8.43 | 6.80 | 10.05 | — |
| — | — | 4.80 | — | +0.00 | 26.9% | 59 | 26.9% | -1.00 | 8.62 | 6.75 | 10.50 | — |
| — | — | 4.80 | — | +0.00 | 30.4% | 60 | 30.4% | -1.00 | 9.55 | 8.70 | 10.40 | — |
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.