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 | |
| — | 7.70 | 12.50 | 10.10 | +0.92 | 28.7% | 41 | 28.7% | -0.08 | — | — | 4.80 | — |
| — | 7.60 | 8.80 | 8.20 | +0.89 | 25.9% | 43 | 25.9% | -0.12 | — | — | 4.80 | — |
| — | 6.30 | 7.50 | 6.90 | +0.86 | 24.1% | 44.5 | 24.1% | -0.15 | — | — | 4.80 | — |
| — | 5.10 | 6.25 | 5.67 | +0.81 | 22.5% | 46 | 22.5% | -0.20 | 0.79 | 0.58 | 1.00 | — |
| — | 3.65 | 5.95 | 4.80 | +0.77 | 21.7% | 47 | 21.7% | -0.24 | — | — | 4.80 | — |
| — | 3.40 | 4.95 | 4.17 | +0.73 | 20.9% | 48 | 20.9% | -0.29 | 1.35 | 0.95 | 1.75 | — |
| — | 2.90 | 4.00 | 3.45 | +0.67 | 20.3% | 49 | 20.3% | -0.34 | — | — | 4.80 | — |
| — | 0.65 | 5.20 | 2.92 | +0.64 | 20.0% | 49.5 | 20.0% | -0.37 | — | — | 4.50 | — |
| — | 2.25 | 3.15 | 2.70 | +0.61 | 19.8% | 50 | 19.8% | -0.40 | 2.58 | 0.20 | 4.95 | — |
| — | 2.04 | 2.76 | 2.40 | +0.58 | 19.6% | 50.5 | 19.6% | -0.43 | 1.97 | 1.63 | 2.31 | — |
| — | 1.73 | 2.54 | 2.13 | +0.55 | 19.4% | 51 | 19.4% | -0.47 | 2.38 | 1.20 | 3.55 | — |
| — | 0.16 | 4.95 | 2.56 | +0.51 | 19.2% | 51.5 | 19.2% | -0.50 | 2.56 | 1.36 | 3.75 | — |
| — | 0.01 | 4.95 | 2.48 | +0.48 | 19.1% | 52 | 19.1% | -0.54 | 2.79 | 2.04 | 3.55 | — |
| — | 1.26 | 3.70 | 2.48 | +0.45 | 19.0% | 52.5 | 19.0% | -0.57 | 3.18 | 2.76 | 3.60 | — |
| — | 0.63 | 1.05 | 0.84 | +0.29 | 18.9% | 55 | 18.9% | -0.74 | 5.05 | 2.61 | 7.50 | — |
| — | 0.33 | 4.95 | 2.64 | +0.17 | 19.3% | 57.5 | 19.3% | -0.87 | 7.12 | 6.25 | 8.00 | — |
| — | 0.18 | 0.30 | 0.24 | +0.10 | 20.2% | 60 | 20.2% | -0.96 | 9.70 | 7.95 | 11.45 | — |
| — | — | 4.80 | — | +0.06 | 21.4% | 62.5 | 21.4% | -0.99 | 12.10 | 9.70 | 14.50 | — |
| — | 0.05 | 0.27 | 0.16 | +0.04 | 22.7% | 65 | 22.7% | -1.00 | 14.32 | 12.40 | 16.25 | — |
| — | — | 4.80 | — | +0.03 | 24.2% | 67.5 | 24.2% | -1.00 | 17.07 | 14.65 | 19.50 | — |
| — | 0.01 | 0.56 | 0.28 | +0.02 | 25.6% | 70 | 25.6% | -1.00 | 19.57 | 17.15 | 22.00 | — |
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.