Spot 50.35
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.20 | 12.00 | 9.60 | +1.00 | 47.3% | 41 | 47.3% | +0.00 | — | — | 0.02 | — |
| — | 6.25 | 11.00 | 8.62 | +1.00 | 45.1% | 42 | 45.1% | +0.00 | — | — | 0.02 | — |
| — | 5.55 | 10.50 | 8.03 | +1.00 | 44.0% | 42.5 | 44.0% | +0.00 | — | — | 0.02 | — |
| — | 5.15 | 10.00 | 7.58 | +1.00 | 43.0% | 43 | 43.0% | +0.00 | — | — | 0.02 | — |
| — | 4.00 | 8.95 | 6.47 | +1.00 | 41.2% | 44 | 41.2% | -0.00 | — | — | 0.02 | — |
| — | 3.05 | 7.95 | 5.50 | +1.00 | 39.5% | 45 | 39.5% | -0.00 | — | — | 0.02 | — |
| — | 2.01 | 6.95 | 4.48 | +1.00 | 37.9% | 46 | 37.9% | -0.00 | — | — | 0.02 | — |
| — | 1.51 | 6.45 | 3.98 | +1.00 | 37.1% | 46.5 | 37.1% | -0.00 | — | — | 0.02 | — |
| — | 1.21 | 6.00 | 3.60 | +1.00 | 36.2% | 47 | 36.2% | -0.00 | — | — | 0.02 | — |
| — | 0.76 | 5.50 | 3.13 | +0.99 | 34.9% | 47.5 | 34.9% | -0.01 | — | — | 0.02 | — |
| — | 0.11 | 5.00 | 2.56 | +0.98 | 33.0% | 48 | 33.0% | -0.02 | — | — | 4.80 | — |
| — | 0.11 | 5.00 | 2.56 | +0.96 | 30.4% | 48.5 | 30.4% | -0.04 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.91 | 27.8% | 49 | 27.8% | -0.09 | — | — | 0.20 | — |
| — | 0.20 | 5.00 | 2.60 | +0.85 | 26.2% | 49.5 | 26.2% | -0.15 | — | — | 0.10 | — |
| — | 0.24 | 0.66 | 0.45 | +0.74 | 25.9% | 50 | 25.9% | -0.26 | — | — | 0.52 | — |
| — | 0.17 | 4.95 | 2.56 | +0.59 | 26.8% | 50.5 | 26.8% | -0.41 | — | — | 0.60 | — |
| — | 0.03 | 4.95 | 2.49 | +0.42 | 28.5% | 51 | 28.5% | -0.58 | 2.52 | 0.10 | 4.95 | — |
| — | 0.03 | 0.17 | 0.10 | +0.26 | 30.3% | 51.5 | 30.3% | -0.74 | 2.48 | 0.01 | 4.95 | — |
| — | — | 0.10 | — | +0.15 | 31.6% | 52 | 31.6% | -0.85 | 2.62 | 0.30 | 4.95 | — |
| — | — | 0.05 | — | +0.08 | 32.3% | 52.5 | 32.3% | -0.93 | — | — | 4.80 | — |
| — | — | 0.02 | — | +0.04 | 32.5% | 53 | 32.5% | -0.97 | 2.71 | 0.41 | 5.00 | — |
| — | — | 0.02 | — | +0.02 | 32.5% | 53.5 | 32.5% | -0.99 | 2.98 | 0.51 | 5.45 | — |
| — | — | 0.04 | — | +0.01 | 32.6% | 54 | 32.6% | -1.00 | 3.68 | 1.36 | 6.00 | — |
| — | — | 0.02 | — | +0.00 | 32.6% | 54.5 | 32.6% | -1.00 | 3.92 | 1.50 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 32.6% | 55 | 32.6% | -1.00 | 5.50 | 4.00 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 32.7% | 55.5 | 32.7% | -1.00 | 5.12 | 2.75 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 32.9% | 56 | 32.9% | -1.00 | 5.50 | 3.05 | 7.95 | — |
| — | — | 0.02 | — | +0.00 | 33.0% | 56.5 | 33.0% | -1.00 | 5.90 | 3.50 | 8.30 | — |
| — | — | 0.02 | — | +0.00 | 33.2% | 57 | 33.2% | -1.00 | 6.47 | 4.00 | 8.95 | — |
| — | — | 0.02 | — | +0.00 | 33.4% | 57.5 | 33.4% | -1.00 | 6.97 | 4.50 | 9.45 | — |
| — | — | 0.02 | — | +0.00 | 33.6% | 58 | 33.6% | -1.00 | 7.47 | 5.00 | 9.95 | — |
| — | — | 0.02 | — | +0.00 | 34.1% | 59 | 34.1% | -1.00 | 8.47 | 6.00 | 10.95 | — |
| — | — | 0.02 | — | +0.00 | 34.6% | 60 | 34.6% | -1.00 | 9.47 | 7.00 | 11.95 | — |
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.