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 | |
| — | 8.25 | 11.80 | 10.03 | +0.99 | 42.3% | 40 | 42.3% | -0.02 | — | — | 4.80 | — |
| — | 6.60 | 11.60 | 9.10 | +0.99 | 39.8% | 41 | 39.8% | -0.03 | — | — | 0.39 | — |
| — | 5.60 | 10.60 | 8.10 | +0.98 | 36.7% | 42 | 36.7% | -0.04 | — | — | 0.44 | — |
| — | 4.80 | 9.75 | 7.28 | — | — | 43 | 33.4% | -0.04 | — | — | 0.47 | — |
| — | 5.25 | 7.45 | 6.35 | — | — | 44 | — | — | — | — | 0.69 | — |
| — | 3.70 | 6.65 | 5.17 | — | — | 45 | — | — | — | — | 4.80 | — |
| — | 2.55 | 5.75 | 4.15 | — | — | 46 | — | — | — | — | 0.28 | — |
| — | 2.65 | 4.40 | 3.52 | — | — | 47 | — | — | 0.22 | 0.12 | 0.32 | — |
| — | 0.16 | 5.10 | 2.63 | — | — | 48 | — | — | 0.32 | 0.25 | 0.38 | — |
| — | — | 4.80 | — | — | — | 49 | — | — | 0.44 | 0.24 | 0.64 | — |
| — | 0.48 | 1.50 | 0.99 | — | — | 50 | 17.9% | -0.39 | 0.76 | 0.40 | 1.12 | — |
| — | 0.40 | 0.60 | 0.50 | +0.46 | 17.7% | 51 | 17.7% | -0.55 | 1.73 | 0.20 | 3.25 | — |
| — | 0.05 | 1.56 | 0.81 | +0.32 | 18.0% | 52 | — | — | 2.98 | 0.60 | 5.35 | — |
| — | 0.15 | 0.35 | 0.25 | — | — | 53 | — | — | 3.48 | 1.01 | 5.95 | — |
| — | — | 0.41 | — | — | — | 54 | — | — | 3.70 | 2.50 | 4.90 | — |
| — | 0.03 | 0.10 | 0.07 | +0.07 | 20.4% | 55 | 20.4% | -0.97 | 5.15 | 4.25 | 6.05 | — |
| — | — | 0.49 | — | +0.04 | 21.4% | 56 | 21.4% | -0.99 | 6.25 | 4.95 | 7.55 | — |
| — | — | 4.80 | — | +0.02 | 22.4% | 57 | 22.4% | -1.00 | 7.38 | 6.05 | 8.70 | — |
| — | — | 0.17 | — | +0.01 | 23.5% | 58 | 23.5% | -1.00 | 8.20 | 6.70 | 9.70 | — |
| — | — | 0.11 | — | +0.01 | 24.6% | 59 | 24.6% | -1.00 | 9.20 | 7.90 | 10.50 | — |
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.