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 | |
| — | 8.90 | 10.75 | 9.82 | +0.93 | 31.0% | 41 | 31.0% | -0.07 | — | — | 4.80 | — |
| — | 7.75 | 10.05 | 8.90 | +0.92 | 29.3% | 42 | 29.3% | -0.08 | — | — | 4.80 | — |
| — | 5.75 | 10.50 | 8.12 | +0.90 | 27.6% | 43 | 27.6% | -0.10 | — | — | 3.85 | — |
| — | 4.85 | 9.50 | 7.17 | +0.88 | 26.1% | 44 | 26.1% | -0.12 | — | — | 0.54 | — |
| — | 4.00 | 8.75 | 6.38 | +0.86 | 24.7% | 45 | 24.7% | -0.14 | 0.46 | 0.34 | 0.58 | — |
| — | 5.25 | 6.00 | 5.62 | +0.83 | 23.4% | 46 | 23.4% | -0.17 | — | — | 4.80 | — |
| — | 2.36 | 7.00 | 4.68 | +0.79 | 22.2% | 47 | 22.2% | -0.21 | — | — | 4.80 | — |
| — | 1.56 | 6.50 | 4.03 | +0.74 | 21.2% | 48 | 21.2% | -0.26 | 0.98 | 0.75 | 1.21 | — |
| — | 2.68 | 3.60 | 3.14 | +0.69 | 20.4% | 49 | 20.4% | -0.32 | 1.25 | 1.00 | 1.49 | — |
| — | 0.71 | 5.00 | 2.85 | +0.62 | 19.8% | 50 | 19.8% | -0.39 | 2.50 | 0.01 | 5.00 | — |
| — | 0.05 | 4.80 | 2.42 | +0.55 | 19.3% | 51 | 19.3% | -0.47 | 2.33 | 0.35 | 4.30 | — |
| — | — | 4.80 | — | +0.47 | 19.0% | 52 | 19.0% | -0.55 | 2.80 | 0.60 | 5.00 | — |
| — | 0.57 | 1.54 | 1.05 | +0.40 | 18.8% | 53 | 18.8% | -0.63 | 3.13 | 0.76 | 5.50 | — |
| — | — | 4.25 | — | +0.32 | 18.8% | 54 | 18.8% | -0.71 | 4.00 | 3.00 | 5.00 | — |
| — | 0.44 | 0.86 | 0.65 | +0.26 | 19.0% | 55 | 19.0% | -0.79 | 4.99 | 2.68 | 7.30 | — |
| — | — | 4.80 | — | +0.21 | 19.3% | 56 | 19.3% | -0.84 | 5.85 | 3.50 | 8.20 | — |
| — | — | 4.80 | — | +0.17 | 19.7% | 57 | 19.7% | -0.89 | 6.50 | 4.05 | 8.95 | — |
| — | 0.25 | 0.29 | 0.27 | +0.14 | 20.2% | 58 | 20.2% | -0.93 | 7.58 | 6.70 | 8.45 | — |
| — | — | 1.50 | — | +0.11 | 20.8% | 59 | 20.8% | -0.95 | 8.85 | 6.95 | 10.75 | — |
| — | 0.11 | 0.36 | 0.23 | +0.09 | 21.5% | 60 | 21.5% | -0.97 | 9.43 | 7.40 | 11.45 | — |
| — | — | 3.95 | — | +0.08 | 22.3% | 61 | 22.3% | -0.98 | 10.68 | 9.05 | 12.30 | — |
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.