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 | |
| — | 8.75 | 10.90 | 9.82 | +1.00 | 37.1% | 41 | 37.1% | -0.00 | — | — | 4.80 | — |
| — | 8.25 | 9.15 | 8.70 | +1.00 | 34.6% | 42 | 34.6% | -0.00 | — | — | 4.80 | — |
| — | 6.40 | 9.15 | 7.78 | +1.00 | 32.4% | 43 | 32.4% | -0.00 | — | — | 4.80 | — |
| — | 5.40 | 8.15 | 6.78 | +1.00 | 30.3% | 44 | 30.3% | -0.00 | — | — | 4.80 | — |
| — | 4.40 | 7.15 | 5.78 | +1.00 | 28.5% | 45 | 28.5% | -0.01 | — | — | 4.80 | — |
| — | 3.35 | 6.20 | 4.78 | +0.99 | 26.8% | 46 | 26.8% | -0.02 | — | — | 4.80 | — |
| — | 2.93 | 5.70 | 4.32 | +0.99 | 26.0% | 46.5 | 26.0% | -0.03 | — | — | 4.80 | — |
| — | 2.65 | 5.20 | 3.92 | +0.98 | 25.3% | 47 | 25.3% | -0.05 | — | — | 4.80 | — |
| — | 1.90 | 4.65 | 3.27 | +0.96 | 24.5% | 47.5 | 24.5% | -0.07 | — | — | 1.00 | — |
| — | 0.60 | 5.05 | 2.83 | +0.93 | 23.7% | 48 | 23.7% | -0.11 | 0.15 | 0.05 | 0.25 | — |
| — | 0.11 | 5.00 | 2.56 | +0.89 | 22.8% | 48.5 | 22.8% | -0.16 | — | — | 1.00 | — |
| — | — | 4.80 | — | +0.83 | 21.9% | 49 | 21.9% | -0.23 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.74 | 20.9% | 49.5 | 20.9% | -0.32 | — | — | 1.85 | — |
| — | — | 4.80 | — | +0.63 | 20.1% | 50 | 20.1% | -0.43 | 0.66 | 0.05 | 1.27 | — |
| — | — | 2.00 | — | +0.50 | 19.6% | 50.5 | 19.6% | -0.55 | — | — | 4.80 | — |
| — | — | 2.18 | — | +0.37 | 19.3% | 51 | 19.3% | -0.66 | — | — | 2.87 | — |
| — | — | 4.80 | — | +0.25 | 19.2% | 51.5 | 19.2% | -0.77 | — | — | 2.44 | — |
| — | 0.05 | 4.95 | 2.50 | +0.17 | 19.2% | 52 | 19.2% | -0.85 | — | — | 4.80 | — |
| — | — | 0.23 | — | +0.10 | 19.3% | 52.5 | 19.3% | -0.91 | 2.63 | 0.26 | 5.00 | — |
| — | — | 0.08 | — | +0.06 | 19.4% | 53 | 19.4% | -0.95 | 2.71 | 0.41 | 5.00 | — |
| — | — | 0.17 | — | +0.03 | 19.5% | 53.5 | 19.5% | -0.97 | 3.05 | 1.60 | 4.50 | — |
| — | — | 0.98 | — | +0.02 | 19.6% | 54 | 19.6% | -0.99 | 3.75 | 1.51 | 6.00 | — |
| — | — | 4.80 | — | +0.01 | 19.8% | 54.5 | 19.8% | -0.99 | 4.18 | 1.86 | 6.50 | — |
| — | — | 0.71 | — | +0.00 | 20.1% | 55 | 20.1% | -1.00 | 4.47 | 3.10 | 5.85 | — |
| — | — | 4.80 | — | +0.00 | 20.5% | 55.5 | 20.5% | -1.00 | 5.35 | 3.60 | 7.10 | — |
| — | — | 4.80 | — | +0.00 | 21.0% | 56 | 21.0% | -1.00 | 5.47 | 4.10 | 6.85 | — |
| — | — | 4.80 | — | +0.00 | 21.6% | 56.5 | 21.6% | -1.00 | 5.97 | 4.60 | 7.35 | — |
| — | — | 4.80 | — | +0.00 | 22.3% | 57 | 22.3% | -1.00 | 6.55 | 5.70 | 7.40 | — |
| — | — | 4.80 | — | +0.00 | 23.2% | 57.5 | 23.2% | -1.00 | 7.10 | 6.25 | 7.95 | — |
| — | — | 4.80 | — | +0.00 | 24.2% | 58 | 24.2% | -1.00 | 7.65 | 6.90 | 8.40 | — |
| — | — | 4.80 | — | +0.00 | 25.4% | 58.5 | 25.4% | -1.00 | 8.15 | 7.40 | 8.90 | — |
| — | — | 4.80 | — | +0.00 | 26.8% | 59 | 26.8% | -1.00 | 8.65 | 7.90 | 9.40 | — |
| — | — | 4.80 | — | +0.00 | 30.1% | 60 | 30.1% | -1.00 | 9.70 | 7.95 | 11.45 | — |
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.