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 | |
| — | 7.00 | 11.95 | 9.47 | +1.00 | 36.9% | 41 | 36.9% | -0.00 | — | — | 4.80 | — |
| — | 6.05 | 11.00 | 8.53 | +1.00 | 34.7% | 42 | 34.7% | -0.00 | — | — | 4.80 | — |
| — | 5.00 | 9.95 | 7.47 | +1.00 | 32.5% | 43 | 32.5% | -0.00 | — | — | 4.80 | — |
| — | 4.15 | 9.00 | 6.58 | +1.00 | 30.5% | 44 | 30.5% | -0.00 | — | — | 4.80 | — |
| — | 3.05 | 7.95 | 5.50 | +1.00 | 28.5% | 45 | 28.5% | -0.01 | — | — | 4.80 | — |
| — | 2.01 | 6.95 | 4.48 | +1.00 | 26.7% | 46 | 26.7% | -0.02 | — | — | 4.80 | — |
| — | 1.51 | 6.45 | 3.98 | +0.99 | 25.9% | 46.5 | 25.9% | -0.03 | — | — | 4.80 | — |
| — | 1.01 | 5.95 | 3.48 | +0.99 | 25.1% | 47 | 25.1% | -0.04 | — | — | 4.80 | — |
| — | 0.56 | 5.50 | 3.03 | +0.97 | 24.3% | 47.5 | 24.3% | -0.06 | — | — | 4.80 | — |
| — | 0.31 | 5.00 | 2.65 | +0.96 | 23.5% | 48 | 23.5% | -0.09 | 0.15 | 0.05 | 0.25 | — |
| — | 0.01 | 4.95 | 2.48 | +0.92 | 22.7% | 48.5 | 22.7% | -0.14 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.88 | 21.9% | 49 | 21.9% | -0.19 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | — | — | 49.5 | 21.1% | -0.27 | 2.48 | 0.01 | 4.95 | — |
| — | 0.01 | 4.95 | 2.48 | +0.70 | 20.6% | 50 | 20.6% | -0.38 | 2.50 | 0.05 | 4.95 | — |
| — | 0.01 | 4.95 | 2.48 | — | — | 50.5 | — | — | 2.48 | 0.01 | 4.95 | — |
| — | — | 4.80 | — | — | — | 51 | 20.2% | -0.62 | 2.48 | 0.01 | 4.95 | — |
| — | — | 4.80 | — | +0.29 | 20.1% | 51.5 | 20.1% | -0.74 | 2.48 | 0.01 | 4.95 | — |
| — | — | 4.80 | — | +0.19 | 20.0% | 52 | 20.0% | -0.83 | 2.48 | 0.01 | 4.95 | — |
| — | — | 0.23 | — | +0.12 | 19.9% | 52.5 | 19.9% | -0.90 | 2.58 | 0.16 | 5.00 | — |
| — | — | 0.14 | — | +0.07 | 19.9% | 53 | 19.9% | -0.94 | 2.98 | 0.51 | 5.45 | — |
| — | — | 4.80 | — | +0.04 | 19.9% | 53.5 | 19.9% | -0.97 | 3.48 | 1.01 | 5.95 | — |
| — | — | 4.80 | — | +0.02 | 20.0% | 54 | 20.0% | -0.98 | 3.98 | 1.51 | 6.45 | — |
| — | — | 4.80 | — | +0.01 | 20.2% | 54.5 | 20.2% | -0.99 | 4.48 | 2.01 | 6.95 | — |
| — | — | 0.71 | — | +0.01 | 20.5% | 55 | 20.5% | -1.00 | 4.98 | 2.51 | 7.45 | — |
| — | — | 4.80 | — | +0.00 | 20.9% | 55.5 | 20.9% | -1.00 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.80 | — | +0.00 | 21.4% | 56 | 21.4% | -1.00 | 5.75 | 3.50 | 8.00 | — |
| — | — | 4.80 | — | +0.00 | 22.0% | 56.5 | 22.0% | -1.00 | 6.25 | 4.00 | 8.50 | — |
| — | — | 4.80 | — | +0.00 | 22.7% | 57 | 22.7% | -1.00 | 6.97 | 4.50 | 9.45 | — |
| — | — | 4.80 | — | +0.00 | 23.5% | 57.5 | 23.5% | -1.00 | 7.47 | 5.00 | 9.95 | — |
| — | — | 4.80 | — | +0.00 | 24.5% | 58 | 24.5% | -1.00 | 7.97 | 5.50 | 10.45 | — |
| — | — | 4.80 | — | +0.00 | 25.5% | 58.5 | 25.5% | -1.00 | 8.47 | 6.00 | 10.95 | — |
| — | — | 4.80 | — | +0.00 | 26.7% | 59 | 26.7% | -1.00 | 8.97 | 6.50 | 11.45 | — |
| — | — | 4.80 | — | +0.00 | 29.5% | 60 | 29.5% | -1.00 | 9.97 | 7.50 | 12.45 | — |
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.