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 | |
| — | 9.60 | 12.40 | 11.00 | — | — | 40.5 | — | — | 0.18 | 0.01 | 0.35 | — |
| — | 7.20 | 11.50 | 9.35 | +0.89 | 26.2% | 42.5 | 26.2% | -0.11 | 0.24 | 0.01 | 0.48 | — |
| — | 6.90 | 8.10 | 7.50 | +0.86 | 24.4% | 44 | 24.4% | -0.15 | — | — | 4.80 | — |
| — | 5.35 | 7.10 | 6.22 | +0.81 | 22.7% | 45.5 | 22.7% | -0.19 | 0.53 | 0.15 | 0.90 | — |
| — | 4.90 | 6.10 | 5.50 | +0.77 | 21.8% | 46.5 | 21.8% | -0.24 | — | — | 4.80 | — |
| — | 3.80 | 5.60 | 4.70 | +0.72 | 21.0% | 47.5 | 21.0% | -0.29 | 2.63 | 0.31 | 4.95 | — |
| — | 2.31 | 5.20 | 3.75 | +0.66 | 20.4% | 48.5 | 20.4% | -0.34 | 2.52 | 0.10 | 4.95 | — |
| — | 2.05 | 5.90 | 3.98 | +0.63 | 20.1% | 49 | 20.1% | -0.38 | 2.87 | 0.78 | 4.95 | — |
| — | 1.15 | 5.00 | 3.08 | +0.60 | 19.8% | 49.5 | 19.8% | -0.41 | 2.98 | 1.00 | 4.95 | — |
| — | 2.46 | 3.40 | 2.93 | +0.57 | 19.6% | 50 | 19.6% | -0.45 | 2.17 | 0.38 | 3.95 | — |
| — | 2.10 | 2.82 | 2.46 | +0.53 | 19.4% | 50.5 | 19.4% | -0.48 | — | — | 4.80 | — |
| — | 0.58 | 4.95 | 2.77 | +0.50 | 19.3% | 51 | 19.3% | -0.52 | 2.85 | 0.70 | 5.00 | — |
| — | 0.15 | 4.95 | 2.55 | +0.46 | 19.1% | 51.5 | — | — | 2.86 | 0.72 | 5.00 | — |
| — | 0.23 | 4.95 | 2.59 | — | — | 52 | 19.0% | -0.60 | 2.77 | 0.53 | 5.00 | — |
| — | 0.50 | 4.95 | 2.73 | +0.39 | 18.9% | 52.5 | 18.9% | -0.63 | 3.08 | 2.65 | 3.50 | — |
| — | 0.75 | 1.05 | 0.90 | +0.24 | 18.9% | 55 | 18.9% | -0.81 | 4.96 | 2.91 | 7.00 | — |
| — | — | 4.80 | — | +0.14 | 19.5% | 57.5 | 19.5% | -0.94 | 6.85 | 4.50 | 9.20 | — |
| — | 0.20 | 0.30 | 0.25 | +0.08 | 20.4% | 60 | 20.4% | -0.99 | 9.55 | 7.15 | 11.95 | — |
| — | — | 4.80 | — | +0.05 | 21.6% | 62.5 | 21.6% | -1.00 | 11.82 | 9.50 | 14.15 | — |
| — | 0.05 | 0.25 | 0.15 | +0.03 | 23.0% | 65 | 23.0% | -1.00 | 14.50 | 12.55 | 16.45 | — |
| — | — | 0.61 | — | +0.02 | 24.3% | 67.5 | 24.3% | -1.00 | 16.90 | 14.60 | 19.20 | — |
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.