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 | |
| — | 8.20 | 12.05 | 10.12 | +0.92 | 30.5% | 41 | 30.5% | -0.08 | — | — | 1.72 | — |
| — | 7.00 | 11.50 | 9.25 | +0.91 | 28.8% | 42 | 28.8% | -0.09 | — | — | 1.43 | — |
| — | 7.80 | 9.65 | 8.72 | +0.90 | 27.2% | 43 | 27.2% | -0.11 | — | — | 1.85 | — |
| — | 5.00 | 9.65 | 7.33 | +0.88 | 25.8% | 44 | 25.8% | -0.13 | — | — | 0.54 | — |
| — | 4.00 | 8.80 | 6.40 | +0.85 | 24.4% | 45 | 24.4% | -0.15 | 0.36 | 0.15 | 0.58 | — |
| — | 5.20 | 6.20 | 5.70 | +0.81 | 23.2% | 46 | 23.2% | -0.19 | — | — | 4.80 | — |
| — | 3.80 | 5.30 | 4.55 | +0.77 | 22.1% | 47 | 22.1% | -0.23 | — | — | 4.80 | — |
| — | 2.15 | 5.80 | 3.98 | +0.72 | 21.2% | 48 | 21.2% | -0.29 | 0.93 | 0.73 | 1.12 | — |
| — | 2.94 | 3.70 | 3.32 | +0.66 | 20.4% | 49 | 20.4% | -0.36 | 1.17 | 0.97 | 1.37 | — |
| — | 0.31 | 5.00 | 2.65 | +0.58 | 19.8% | 50 | 19.8% | -0.43 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.50 | 19.4% | 51 | 19.4% | -0.52 | 2.58 | 0.15 | 5.00 | — |
| — | 0.01 | 4.95 | 2.48 | +0.42 | 19.1% | 52 | 19.1% | -0.61 | 2.73 | 0.45 | 5.00 | — |
| — | — | 4.80 | — | +0.35 | 19.0% | 53 | 19.0% | -0.69 | 3.15 | 0.85 | 5.45 | — |
| — | — | 4.25 | — | +0.28 | 19.0% | 54 | 19.0% | -0.77 | 4.15 | 1.80 | 6.50 | — |
| — | 0.51 | 0.88 | 0.69 | +0.22 | 19.2% | 55 | 19.2% | -0.84 | 4.80 | 3.55 | 6.05 | — |
| — | — | 4.80 | — | +0.17 | 19.5% | 56 | 19.5% | -0.90 | 5.60 | 3.20 | 8.00 | — |
| — | — | 4.80 | — | +0.14 | 19.9% | 57 | 19.9% | -0.94 | 6.83 | 4.65 | 9.00 | — |
| — | 0.08 | 0.39 | 0.23 | +0.11 | 20.4% | 58 | 20.4% | -0.96 | 7.60 | 6.15 | 9.05 | — |
| — | — | 1.50 | — | +0.09 | 21.1% | 59 | 21.1% | -0.98 | 8.70 | 6.65 | 10.75 | — |
| — | 0.15 | 0.31 | 0.23 | +0.07 | 21.7% | 60 | 21.7% | -0.99 | 9.47 | 7.85 | 11.10 | — |
| — | — | 4.80 | — | +0.06 | 22.5% | 61 | 22.5% | -0.99 | 10.57 | 8.30 | 12.85 | — |
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.