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 | |
| — | 7.55 | 12.25 | 9.90 | — | — | 41 | — | — | — | — | 0.54 | — |
| — | 6.55 | 11.35 | 8.95 | +0.99 | 38.1% | 42 | 38.1% | -0.04 | — | — | 4.80 | — |
| — | 5.70 | 10.40 | 8.05 | — | — | 43 | — | — | — | — | 0.62 | — |
| — | 5.55 | 8.90 | 7.22 | +0.97 | 32.1% | 44 | 32.1% | -0.06 | — | — | 4.80 | — |
| — | 3.55 | 8.00 | 5.78 | +0.95 | 29.2% | 45 | 29.2% | -0.08 | — | — | 0.59 | — |
| — | 3.75 | 5.95 | 4.85 | +0.92 | 26.6% | 46 | 26.6% | -0.11 | — | — | 4.80 | — |
| — | 1.70 | 6.30 | 4.00 | +0.87 | 24.2% | 47 | — | — | 0.18 | 0.12 | 0.25 | — |
| — | 1.90 | 4.10 | 3.00 | — | — | 48 | 22.2% | -0.23 | 0.67 | 0.14 | 1.20 | — |
| — | 0.20 | 5.00 | 2.60 | — | — | 49 | — | — | 0.40 | 0.24 | 0.56 | — |
| — | 0.80 | 2.44 | 1.62 | +0.54 | 19.5% | 50 | 19.5% | -0.46 | 0.97 | 0.40 | 1.55 | — |
| — | 0.80 | 0.95 | 0.88 | +0.40 | 18.9% | 51 | 18.9% | -0.61 | 1.47 | 0.50 | 2.44 | — |
| — | 0.05 | 0.58 | 0.32 | — | — | 52 | — | — | 2.62 | 0.80 | 4.45 | — |
| — | 0.15 | 0.55 | 0.35 | +0.17 | 18.6% | 53 | 18.6% | -0.85 | 3.21 | 1.42 | 5.00 | — |
| — | — | 0.40 | — | +0.11 | 18.8% | 54 | 18.8% | -0.92 | 3.00 | 1.00 | 5.00 | — |
| — | 0.06 | 0.16 | 0.11 | +0.06 | 19.2% | 55 | 19.2% | -0.97 | 4.60 | 2.45 | 6.75 | — |
| — | — | 0.62 | — | +0.04 | 19.8% | 56 | 19.8% | -0.99 | 5.42 | 3.10 | 7.75 | — |
| — | — | 0.15 | — | +0.02 | 20.6% | 57 | 20.6% | -0.99 | 6.47 | 4.55 | 8.40 | — |
| — | — | 4.80 | — | +0.01 | 21.4% | 58 | 21.4% | -1.00 | 7.47 | 5.95 | 9.00 | — |
| — | — | 0.43 | — | +0.01 | 22.3% | 59 | 22.3% | -1.00 | 8.47 | 6.95 | 10.00 | — |
| — | — | 0.52 | — | +0.01 | 23.2% | 60 | 23.2% | -1.00 | 9.47 | 7.95 | 11.00 | — |
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.