Spot 50.74
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.65 | 11.20 | 9.43 | +0.98 | 39.6% | 41 | 39.6% | -0.03 | — | — | 4.80 | — |
| — | 7.50 | 10.20 | 8.85 | +0.97 | 37.1% | 42 | 37.1% | -0.04 | — | — | 4.80 | — |
| — | 5.50 | 9.50 | 7.50 | +0.97 | 34.4% | 43 | 34.4% | -0.05 | — | — | 4.80 | — |
| — | 5.40 | 8.10 | 6.75 | +0.96 | 31.6% | 44 | 31.6% | -0.06 | — | — | 4.80 | — |
| — | 3.50 | 8.10 | 5.80 | +0.94 | 29.0% | 45 | 29.0% | -0.08 | — | — | 4.80 | — |
| — | 2.75 | 7.15 | 4.95 | +0.91 | 26.6% | 46 | 26.6% | -0.11 | — | — | 4.80 | — |
| — | 1.61 | 6.50 | 4.05 | +0.87 | 24.4% | 47 | 24.4% | -0.15 | 0.31 | 0.12 | 0.50 | — |
| — | 0.50 | 5.30 | 2.90 | +0.80 | 22.5% | 48 | 22.5% | -0.21 | 0.23 | 0.05 | 0.41 | — |
| — | 0.35 | 5.00 | 2.67 | +0.70 | 20.9% | 49 | 20.9% | -0.31 | 0.42 | 0.24 | 0.61 | — |
| — | 0.50 | 3.50 | 2.00 | +0.57 | 19.8% | 50 | 19.8% | -0.44 | 0.83 | 0.55 | 1.12 | — |
| — | 0.87 | 1.00 | 0.94 | +0.43 | 19.1% | 51 | 19.1% | -0.59 | 1.17 | 0.42 | 1.92 | — |
| — | 0.05 | 1.06 | 0.56 | +0.29 | 18.8% | 52 | 18.8% | -0.73 | 1.88 | 1.50 | 2.25 | — |
| — | 0.15 | 0.55 | 0.35 | +0.18 | 18.9% | 53 | 18.9% | -0.84 | 2.77 | 0.53 | 5.00 | — |
| — | — | 1.15 | — | +0.11 | 19.1% | 54 | 19.1% | -0.92 | 3.77 | 2.85 | 4.70 | — |
| — | 0.09 | 0.40 | 0.24 | +0.07 | 19.5% | 55 | 19.5% | -0.96 | 4.80 | 2.60 | 7.00 | — |
| — | — | 4.80 | — | +0.04 | 20.1% | 56 | 20.1% | -0.98 | 5.60 | 3.20 | 8.00 | — |
| — | — | 4.80 | — | +0.02 | 20.8% | 57 | 20.8% | -0.99 | 6.60 | 5.10 | 8.10 | — |
| — | — | 0.25 | — | +0.02 | 21.6% | 58 | 21.6% | -1.00 | 7.62 | 5.25 | 10.00 | — |
| — | — | 4.80 | — | +0.01 | 22.5% | 59 | 22.5% | -1.00 | 8.57 | 7.10 | 10.05 | — |
| — | — | 4.80 | — | +0.01 | 23.5% | 60 | 23.5% | -1.00 | 9.57 | 8.10 | 11.05 | — |
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.