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 | |
| — | 8.45 | 11.05 | 9.75 | +1.00 | 42.7% | 41 | 42.7% | -0.00 | — | — | 0.02 | — |
| — | 8.35 | 9.60 | 8.97 | +1.00 | 40.1% | 42 | 40.1% | -0.00 | — | — | 0.02 | — |
| — | 6.00 | 10.50 | 8.25 | +1.00 | 38.9% | 42.5 | 38.9% | -0.00 | — | — | 0.02 | — |
| — | 7.15 | 8.70 | 7.92 | +1.00 | 37.8% | 43 | 37.8% | -0.00 | — | — | 0.02 | — |
| — | 6.30 | 7.10 | 6.70 | +1.00 | 35.7% | 44 | 35.7% | -0.00 | — | — | 0.02 | — |
| — | 5.25 | 6.85 | 6.05 | +1.00 | 33.9% | 45 | 33.9% | -0.00 | — | — | 0.02 | — |
| — | 2.50 | 7.40 | 4.95 | +1.00 | 32.5% | 46 | 32.5% | -0.00 | — | — | 0.02 | — |
| — | 2.00 | 6.80 | 4.40 | +0.99 | 31.8% | 46.5 | 31.8% | -0.01 | — | — | 0.02 | — |
| — | 2.90 | 4.45 | 3.67 | +0.98 | 31.3% | 47 | 31.3% | -0.02 | — | — | 4.80 | — |
| — | 1.00 | 5.60 | 3.30 | +0.97 | 30.8% | 47.5 | 30.8% | -0.03 | — | — | 0.20 | — |
| — | 0.50 | 5.40 | 2.95 | +0.95 | 30.4% | 48 | 30.4% | -0.05 | — | — | 4.80 | — |
| — | 0.05 | 3.85 | 1.95 | +0.91 | 29.8% | 48.5 | 29.8% | -0.09 | — | — | 1.40 | — |
| — | 0.35 | 5.00 | 2.67 | +0.85 | 28.9% | 49 | 28.9% | -0.15 | — | — | 0.14 | — |
| — | 0.01 | 4.95 | 2.48 | +0.77 | 27.4% | 49.5 | 27.4% | -0.23 | — | — | 1.13 | — |
| — | 0.65 | 1.27 | 0.96 | +0.65 | 26.0% | 50 | 26.0% | -0.35 | 0.64 | 0.06 | 1.22 | — |
| — | 0.38 | 4.95 | 2.67 | +0.50 | 25.3% | 50.5 | 25.3% | -0.50 | — | — | 1.26 | — |
| — | 0.22 | 3.05 | 1.64 | +0.35 | 25.4% | 51 | 25.4% | -0.65 | 0.57 | 0.05 | 1.10 | — |
| — | 0.09 | 1.95 | 1.02 | +0.22 | 26.2% | 51.5 | 26.2% | -0.78 | 1.04 | 0.01 | 2.07 | — |
| — | — | 0.95 | — | +0.14 | 26.8% | 52 | 26.8% | -0.87 | 2.65 | 0.31 | 5.00 | — |
| — | 0.02 | 0.05 | 0.04 | +0.08 | 27.2% | 52.5 | 27.2% | -0.93 | — | — | 3.05 | — |
| — | — | 0.02 | — | +0.05 | 27.8% | 53 | 27.8% | -0.96 | 3.31 | 1.62 | 5.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 28.4% | 53.5 | 28.4% | -0.98 | 2.98 | 0.56 | 5.40 | — |
| — | — | 0.02 | — | +0.02 | 29.1% | 54 | 29.1% | -0.99 | 3.56 | 1.11 | 6.00 | — |
| — | — | 0.02 | — | +0.01 | 29.7% | 54.5 | 29.7% | -1.00 | 4.30 | 2.11 | 6.50 | — |
| 91,774 | — | 0.02 | — | +0.00 | 30.3% | 55 | 30.3% | -1.00 | 4.30 | 3.90 | 4.70 | — |
| — | — | 0.02 | — | +0.00 | 30.9% | 55.5 | 30.9% | -1.00 | 4.98 | 2.51 | 7.45 | — |
| — | — | 0.02 | — | +0.00 | 31.4% | 56 | 31.4% | -1.00 | 5.33 | 4.70 | 5.95 | — |
| — | — | 0.02 | — | +0.00 | 31.9% | 56.5 | 31.9% | -1.00 | 5.85 | 4.95 | 6.75 | — |
| — | — | 0.02 | — | +0.00 | 32.4% | 57 | 32.4% | -1.00 | 6.60 | 4.20 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 32.9% | 57.5 | 32.9% | -1.00 | 6.85 | 6.00 | 7.70 | — |
| — | — | 0.02 | — | +0.00 | 33.3% | 58 | 33.3% | -1.00 | 7.70 | 5.40 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 34.3% | 59 | 34.3% | -1.00 | 8.25 | 7.30 | 9.20 | — |
| — | — | 0.02 | — | +0.00 | 35.3% | 60 | 35.3% | -1.00 | 9.50 | 8.55 | 10.45 | — |
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.