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 | |
| — | 8.65 | 10.95 | 9.80 | +1.00 | 34.7% | 41 | — | — | — | — | 0.47 | — |
| — | 7.55 | 9.80 | 8.68 | +1.00 | 32.6% | 42 | — | — | — | — | 0.47 | — |
| — | 5.80 | 9.70 | 7.75 | +1.00 | 30.7% | 43 | 30.7% | -0.00 | — | — | 0.49 | — |
| — | 5.65 | 7.75 | 6.70 | +1.00 | 29.1% | 44 | 29.1% | -0.00 | — | — | 4.80 | — |
| — | 3.50 | 8.40 | 5.95 | +1.00 | 27.7% | 45 | 27.7% | -0.01 | — | — | 4.80 | — |
| — | 3.80 | 5.80 | 4.80 | +1.00 | 26.4% | 46 | 26.4% | -0.02 | — | — | 4.80 | — |
| — | 3.20 | 5.80 | 4.50 | +0.99 | 25.8% | 46.5 | 25.8% | -0.03 | — | — | 1.20 | — |
| — | 2.75 | 4.85 | 3.80 | +0.99 | 25.2% | 47 | 25.2% | -0.05 | — | — | 0.45 | — |
| — | 2.30 | 4.30 | 3.30 | +0.98 | 24.6% | 47.5 | 24.6% | -0.07 | — | — | 1.00 | — |
| — | 1.36 | 5.00 | 3.18 | +0.96 | 24.0% | 48 | 24.0% | -0.11 | 0.15 | 0.05 | 0.25 | — |
| — | 0.50 | 5.00 | 2.75 | +0.92 | 23.4% | 48.5 | 23.4% | -0.16 | — | — | 4.80 | — |
| — | 0.06 | 5.00 | 2.53 | +0.86 | 22.6% | 49 | 22.6% | -0.24 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.76 | 21.8% | 49.5 | 21.8% | -0.34 | — | — | 1.31 | — |
| — | — | 4.80 | — | +0.62 | 21.0% | 50 | 21.0% | -0.47 | 1.09 | 0.05 | 2.13 | — |
| — | 0.06 | 5.00 | 2.53 | +0.45 | 20.5% | 50.5 | 20.5% | -0.61 | — | — | 4.80 | — |
| — | — | 2.22 | — | +0.30 | 20.4% | 51 | 20.4% | -0.73 | 2.67 | 0.35 | 5.00 | — |
| — | — | 1.03 | — | +0.19 | 20.4% | 51.5 | 20.4% | -0.83 | — | — | 4.80 | — |
| — | — | 0.21 | — | +0.11 | 20.4% | 52 | 20.4% | -0.90 | 2.70 | 0.40 | 5.00 | — |
| — | — | 0.23 | — | +0.06 | 20.3% | 52.5 | 20.3% | -0.95 | 2.60 | 0.20 | 5.00 | — |
| — | — | 0.19 | — | +0.03 | 20.1% | 53 | 20.1% | -0.97 | 2.83 | 0.65 | 5.00 | — |
| — | — | 4.80 | — | +0.02 | 20.0% | 53.5 | 20.0% | -0.99 | 2.95 | 1.75 | 4.15 | — |
| — | — | 0.10 | — | +0.01 | 20.0% | 54 | 20.0% | -0.99 | 3.88 | 2.35 | 5.40 | — |
| — | — | 0.48 | — | +0.00 | 20.0% | 54.5 | 20.0% | -1.00 | 3.95 | 2.95 | 4.95 | — |
| — | — | 0.71 | — | +0.00 | 20.2% | 55 | 20.2% | -1.00 | 4.45 | 3.45 | 5.45 | — |
| — | — | 4.80 | — | +0.00 | 20.5% | 55.5 | 20.5% | -1.00 | 4.85 | 3.95 | 5.75 | — |
| — | — | 4.80 | — | +0.00 | 20.9% | 56 | 20.9% | -1.00 | 5.25 | 4.45 | 6.05 | — |
| — | — | 4.80 | — | +0.00 | 21.4% | 56.5 | 21.4% | -1.00 | 5.95 | 5.00 | 6.90 | — |
| — | — | 4.80 | — | +0.00 | 22.1% | 57 | 22.1% | -1.00 | 6.45 | 5.50 | 7.40 | — |
| — | — | 0.47 | — | +0.00 | 23.0% | 57.5 | 23.0% | -1.00 | 6.88 | 5.60 | 8.15 | — |
| — | — | 4.80 | — | +0.00 | 24.1% | 58 | 24.1% | -1.00 | 7.40 | 5.55 | 9.25 | — |
| — | — | 4.80 | — | +0.00 | 25.4% | 58.5 | 25.4% | -1.00 | 8.28 | 7.00 | 9.55 | — |
| — | — | 4.80 | — | +0.00 | 26.9% | 59 | 26.9% | -1.00 | 8.47 | 7.60 | 9.35 | — |
| — | — | 4.80 | — | +0.00 | 30.7% | 60 | 30.7% | -1.00 | 9.30 | 7.55 | 11.05 | — |
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.