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 | |
| — | 8.15 | 13.00 | 10.57 | +0.93 | 29.6% | 40.5 | 29.6% | -0.07 | — | — | 4.80 | — |
| — | 6.20 | 11.00 | 8.60 | +0.90 | 26.6% | 42.5 | 26.6% | -0.10 | — | — | 4.80 | — |
| — | 6.60 | 7.90 | 7.25 | +0.87 | 24.7% | 44 | 24.7% | -0.13 | — | — | 4.80 | — |
| — | 3.50 | 8.40 | 5.95 | +0.83 | 23.0% | 45.5 | 23.0% | -0.18 | 2.48 | 0.01 | 4.95 | — |
| — | 2.71 | 7.50 | 5.11 | +0.79 | 22.1% | 46.5 | 22.1% | -0.22 | 2.48 | 0.01 | 4.95 | — |
| — | 2.01 | 6.95 | 4.48 | +0.74 | 21.3% | 47.5 | 21.3% | -0.26 | 2.48 | 0.01 | 4.95 | — |
| — | 1.21 | 6.00 | 3.60 | +0.69 | 20.6% | 48.5 | 20.6% | -0.32 | 2.50 | 0.01 | 5.00 | — |
| — | 0.60 | 5.50 | 3.05 | +0.66 | 20.3% | 49 | 20.3% | -0.35 | 2.50 | 0.05 | 4.95 | — |
| — | 2.20 | 5.50 | 3.85 | +0.63 | 20.0% | 49.5 | 20.0% | -0.38 | 2.50 | 0.01 | 5.00 | — |
| — | 0.05 | 4.95 | 2.50 | +0.60 | 19.8% | 50 | 19.8% | -0.42 | 2.48 | 0.01 | 4.95 | — |
| 75 | 2.04 | 2.69 | 2.37 | +0.56 | 19.6% | 50.5 | 19.6% | -0.45 | 2.50 | 0.01 | 5.00 | 193 |
| — | 0.01 | 4.95 | 2.48 | +0.53 | 19.4% | 51 | 19.4% | -0.49 | 2.50 | 0.01 | 5.00 | — |
| — | 0.01 | 4.95 | 2.48 | +0.49 | 19.2% | 51.5 | 19.2% | -0.53 | 2.53 | 0.06 | 5.00 | — |
| — | 0.01 | 4.95 | 2.48 | +0.46 | 19.1% | 52 | 19.1% | -0.57 | 2.98 | 0.51 | 5.45 | — |
| — | 1.00 | 4.95 | 2.98 | +0.42 | 19.0% | 52.5 | 19.0% | -0.60 | 3.28 | 2.86 | 3.70 | — |
| — | 0.56 | 1.03 | 0.80 | +0.26 | 18.9% | 55 | 18.9% | -0.79 | 5.03 | 2.56 | 7.50 | — |
| — | 0.01 | 4.95 | 2.48 | +0.15 | 19.3% | 57.5 | 19.3% | -0.92 | 7.47 | 5.00 | 9.95 | — |
| — | 0.19 | 0.24 | 0.21 | +0.09 | 20.1% | 60 | 20.1% | -0.99 | 9.97 | 7.50 | 12.45 | — |
| — | — | 4.80 | — | +0.06 | 21.3% | 62.5 | 21.3% | -1.00 | 12.47 | 10.00 | 14.95 | — |
| — | 0.05 | 0.27 | 0.16 | +0.04 | 22.7% | 65 | — | — | 14.97 | 12.50 | 17.45 | — |
| — | — | 4.80 | — | +0.03 | 24.2% | 67.5 | 24.2% | -1.00 | 17.48 | 15.00 | 19.95 | — |
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.