Spot 50.70
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.80 | 11.70 | 9.75 | — | — | 41 | 51.7% | +0.00 | — | — | 0.02 | — |
| — | 8.25 | 9.80 | 9.03 | +1.00 | 49.0% | 42 | 49.0% | +0.00 | — | — | 0.02 | — |
| — | 6.85 | 10.70 | 8.78 | +1.00 | 47.7% | 42.5 | 47.7% | +0.00 | — | — | 0.02 | — |
| — | 7.35 | 8.25 | 7.80 | +1.00 | 46.5% | 43 | 46.5% | +0.00 | — | — | 0.02 | — |
| — | 4.50 | 9.40 | 6.95 | +1.00 | 44.0% | 44 | 44.0% | -0.00 | — | — | 0.02 | — |
| — | 4.05 | 7.10 | 5.58 | +1.00 | 41.7% | 45 | 41.7% | -0.00 | — | — | 0.02 | — |
| — | 2.95 | 7.50 | 5.22 | +1.00 | 39.6% | 46 | 39.6% | -0.00 | — | — | 0.02 | — |
| — | 2.36 | 7.00 | 4.68 | +1.00 | 38.6% | 46.5 | 38.6% | -0.00 | — | — | 0.02 | — |
| — | 2.90 | 4.80 | 3.85 | +0.99 | 37.7% | 47 | 37.7% | -0.01 | — | — | 0.02 | — |
| — | 1.15 | 5.00 | 3.08 | +0.99 | 36.8% | 47.5 | 36.8% | -0.01 | — | — | 0.02 | — |
| — | 1.80 | 3.80 | 2.80 | +0.97 | 36.1% | 48 | 36.1% | -0.03 | — | — | 0.02 | — |
| — | 1.26 | 3.30 | 2.28 | — | — | 48.5 | 35.4% | -0.05 | — | — | 0.02 | — |
| — | 0.76 | 2.87 | 1.81 | +0.90 | 34.7% | 49 | 34.7% | -0.10 | — | — | 0.12 | — |
| — | — | 4.80 | — | +0.80 | 33.7% | 49.5 | 33.7% | -0.20 | — | — | 3.20 | — |
| — | 0.32 | 1.24 | 0.78 | +0.65 | 32.7% | 50 | — | — | — | — | 0.30 | — |
| — | — | 4.80 | — | — | — | 50.5 | — | — | — | — | 4.80 | — |
| — | 0.03 | 2.61 | 1.32 | — | — | 51 | 31.1% | -0.72 | 2.00 | 0.05 | 3.95 | — |
| — | 0.03 | 5.00 | 2.52 | — | — | 51.5 | — | — | 2.48 | 0.01 | 4.95 | — |
| — | — | 0.15 | — | — | — | 52 | — | — | 3.09 | 1.18 | 5.00 | — |
| — | — | 0.02 | — | — | — | 52.5 | — | — | 2.55 | 0.10 | 5.00 | — |
| — | — | 0.02 | — | — | — | 53 | — | — | 2.19 | 1.23 | 3.15 | — |
| — | — | 0.02 | — | — | — | 53.5 | — | — | 2.98 | 0.97 | 5.00 | — |
| — | — | 0.01 | — | — | — | 54 | — | — | 3.25 | 1.50 | 5.00 | — |
| — | — | 0.02 | — | — | — | 54.5 | 29.7% | -1.00 | 3.50 | 2.00 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 29.6% | 55 | 29.6% | -1.00 | 4.15 | 3.70 | 4.60 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 55.5 | 29.5% | -1.00 | 4.90 | 2.80 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 56 | 29.5% | -1.00 | 4.80 | 2.80 | 6.80 | — |
| — | — | 0.02 | — | — | — | 56.5 | 29.6% | -1.00 | 5.67 | 3.35 | 8.00 | — |
| — | — | 0.02 | — | — | — | 57 | 29.7% | -1.00 | 6.28 | 5.30 | 7.25 | — |
| — | — | 0.01 | — | +0.00 | 29.9% | 57.5 | — | — | 7.00 | 5.00 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 30.1% | 58 | 30.1% | -1.00 | 7.15 | 4.85 | 9.45 | — |
| — | — | 0.02 | — | +0.00 | 30.6% | 59 | 30.6% | -1.00 | 8.03 | 5.80 | 10.25 | — |
| — | — | 0.02 | — | — | — | 60 | 31.4% | -1.00 | 9.32 | 7.15 | 11.50 | — |
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.