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 | |
| — | 8.50 | 13.15 | 10.82 | +0.92 | 29.5% | 40.5 | 29.5% | -0.08 | — | — | 2.22 | — |
| — | 7.15 | 10.75 | 8.95 | +0.89 | 26.6% | 42.5 | 26.6% | -0.11 | — | — | 1.66 | — |
| — | 7.10 | 8.10 | 7.60 | +0.86 | 24.7% | 44 | 24.7% | -0.14 | — | — | 4.80 | — |
| — | 3.60 | 8.50 | 6.05 | +0.82 | 23.0% | 45.5 | 23.0% | -0.19 | — | — | 1.32 | — |
| — | 3.00 | 7.20 | 5.10 | +0.78 | 22.0% | 46.5 | 22.0% | -0.23 | — | — | 2.28 | — |
| — | 2.06 | 7.00 | 4.53 | +0.73 | 21.2% | 47.5 | 21.2% | -0.27 | — | — | 4.80 | — |
| — | 2.41 | 5.00 | 3.71 | +0.68 | 20.5% | 48.5 | 20.5% | -0.33 | 1.77 | 0.67 | 2.88 | — |
| — | 1.30 | 4.45 | 2.88 | +0.65 | 20.2% | 49 | 20.2% | -0.36 | 1.57 | 0.05 | 3.10 | — |
| — | 1.15 | 5.00 | 3.08 | +0.62 | 19.9% | 49.5 | 19.9% | -0.40 | — | — | 4.80 | — |
| — | 1.25 | 5.20 | 3.23 | +0.58 | 19.7% | 50 | 19.7% | -0.43 | — | — | 4.60 | — |
| — | 2.25 | 2.84 | 2.54 | +0.55 | 19.5% | 50.5 | 19.5% | -0.47 | 2.48 | 0.01 | 4.95 | — |
| — | 0.50 | 4.95 | 2.73 | +0.51 | 19.3% | 51 | 19.3% | -0.50 | 2.65 | 0.29 | 5.00 | — |
| — | — | 4.80 | — | +0.48 | 19.1% | 51.5 | 19.1% | -0.54 | 2.70 | 0.40 | 5.00 | — |
| — | 0.01 | 5.00 | 2.50 | +0.44 | 19.0% | 52 | 19.0% | -0.58 | 2.83 | 0.65 | 5.00 | — |
| — | 1.32 | 4.95 | 3.13 | +0.41 | 18.9% | 52.5 | 18.9% | -0.62 | 2.99 | 2.68 | 3.30 | — |
| — | 0.67 | 1.07 | 0.87 | +0.25 | 18.8% | 55 | 18.8% | -0.80 | 5.10 | 2.85 | 7.35 | — |
| — | — | 1.74 | — | +0.15 | 19.2% | 57.5 | 19.2% | -0.93 | 7.12 | 4.75 | 9.50 | — |
| — | 0.18 | 0.30 | 0.24 | +0.09 | 20.0% | 60 | 20.0% | -0.99 | 9.65 | 7.30 | 12.00 | — |
| — | — | 4.80 | — | +0.05 | 21.2% | 62.5 | 21.2% | -1.00 | 12.22 | 9.95 | 14.50 | — |
| — | 0.07 | 0.26 | 0.17 | +0.04 | 22.6% | 65 | 22.6% | -1.00 | 14.82 | 13.05 | 16.60 | — |
| — | — | 1.20 | — | +0.03 | 24.0% | 67.5 | 24.0% | -1.00 | 17.12 | 15.15 | 19.10 | — |
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.