Spot 50.09
· 256 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.80 | 12.75 | 10.28 | — | — | 40 | — | — | — | — | 4.80 | — |
| — | 6.80 | 11.75 | 9.28 | — | — | 41 | — | — | — | — | 4.80 | — |
| — | 5.80 | 10.75 | 8.28 | — | — | 42 | — | — | — | — | 4.80 | — |
| — | 4.75 | 9.75 | 7.25 | — | — | 43 | — | — | — | — | 4.80 | — |
| — | 3.80 | 8.70 | 6.25 | — | — | 44 | — | — | — | — | 4.80 | — |
| — | 2.60 | 7.50 | 5.05 | — | — | 45 | — | — | — | — | 4.80 | — |
| — | 2.05 | 6.95 | 4.50 | — | — | 46 | — | — | — | — | 4.80 | — |
| — | 1.51 | 6.45 | 3.98 | — | — | 46.5 | — | — | — | — | 4.80 | — |
| — | 0.76 | 5.70 | 3.23 | — | — | 47 | — | — | — | — | 4.80 | — |
| — | 0.16 | 5.10 | 2.63 | — | — | 47.5 | — | — | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | — | — | 48 | — | — | — | — | 4.80 | — |
| — | 0.10 | 5.00 | 2.55 | — | — | 48.5 | — | — | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.82 | 18.1% | 49 | 18.1% | -0.22 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.74 | 17.6% | 49.5 | 17.6% | -0.29 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.64 | 17.1% | 50 | 17.1% | -0.38 | 2.70 | 0.30 | 5.10 | — |
| — | — | 4.80 | — | +0.53 | 17.0% | 50.5 | 17.0% | -0.48 | 2.53 | 0.06 | 5.00 | — |
| — | — | 4.80 | — | +0.43 | 17.1% | 51 | 17.1% | -0.58 | 2.63 | 0.16 | 5.10 | — |
| — | — | 4.80 | — | +0.33 | 17.4% | 51.5 | 17.4% | -0.68 | 2.58 | 0.11 | 5.05 | — |
| — | — | 4.80 | — | +0.24 | 17.8% | 52 | 17.8% | -0.77 | 2.63 | 0.16 | 5.10 | — |
| — | — | 0.15 | — | +0.17 | 18.1% | 52.5 | 18.1% | -0.85 | 2.68 | 0.21 | 5.15 | — |
| — | — | 4.80 | — | +0.11 | 18.4% | 53 | 18.4% | -0.90 | 3.18 | 0.71 | 5.65 | — |
| — | — | 4.80 | — | +0.07 | 18.7% | 53.5 | 18.7% | -0.94 | 3.83 | 1.36 | 6.30 | — |
| — | — | 4.80 | — | +0.05 | 19.0% | 54 | 19.0% | -0.97 | 4.48 | 2.01 | 6.95 | — |
| — | — | 4.80 | — | +0.03 | 19.4% | 54.5 | 19.4% | -0.99 | 4.22 | 3.40 | 5.05 | — |
| — | — | 4.80 | — | +0.02 | 19.8% | 55 | 19.8% | -0.99 | 5.28 | 2.81 | 7.75 | — |
| — | — | 4.80 | — | +0.01 | 20.3% | 55.5 | 20.3% | -1.00 | 5.40 | 4.60 | 6.20 | — |
| — | — | 4.80 | — | +0.01 | 20.8% | 56 | 20.8% | -1.00 | 5.95 | 4.65 | 7.25 | — |
| — | — | 4.80 | — | +0.00 | 21.4% | 56.5 | 21.4% | -1.00 | 6.30 | 5.45 | 7.15 | — |
| — | — | 4.80 | — | +0.00 | 22.1% | 57 | 22.1% | -1.00 | 7.00 | 5.75 | 8.25 | — |
| — | — | 4.80 | — | +0.00 | 22.8% | 57.5 | 22.8% | -1.00 | 7.30 | 6.45 | 8.15 | — |
| — | — | 4.80 | — | +0.00 | 23.6% | 58 | 23.6% | -1.00 | 8.28 | 6.10 | 10.45 | — |
| — | — | 4.80 | — | +0.00 | 24.5% | 58.5 | 24.5% | -1.00 | 8.68 | 6.20 | 11.15 | — |
| — | — | 4.80 | — | +0.00 | 25.4% | 59 | 25.4% | -1.00 | 9.18 | 6.95 | 11.40 | — |
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.