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 | |
| — | 9.40 | 12.30 | 10.85 | +0.94 | 31.6% | 40 | 31.6% | -0.06 | — | — | 0.40 | — |
| — | 7.20 | 12.15 | 9.68 | +0.93 | 29.9% | 41 | 29.9% | -0.07 | — | — | 4.80 | — |
| — | 6.25 | 11.20 | 8.72 | +0.92 | 28.2% | 42 | 28.2% | -0.08 | — | — | 0.36 | — |
| — | 6.20 | 9.40 | 7.80 | +0.91 | 26.5% | 43 | 26.5% | -0.10 | — | — | 0.40 | — |
| — | 4.50 | 9.40 | 6.95 | — | — | 44 | — | — | — | — | 0.54 | — |
| — | 4.00 | 7.70 | 5.85 | +0.86 | 23.6% | 45 | 23.6% | -0.14 | — | — | 0.58 | — |
| — | 4.70 | 5.70 | 5.20 | — | — | 46 | 22.3% | -0.17 | 0.50 | 0.35 | 0.65 | — |
| — | 2.85 | 5.50 | 4.17 | — | — | 47 | 21.1% | -0.22 | 2.58 | 0.20 | 4.95 | — |
| — | 1.11 | 6.05 | 3.58 | — | — | 48 | 20.2% | -0.27 | 1.00 | 0.76 | 1.25 | — |
| — | 2.41 | 3.20 | 2.81 | +0.68 | 19.4% | 49 | 19.4% | -0.33 | 1.27 | 1.02 | 1.53 | — |
| — | — | 4.80 | — | +0.60 | 18.8% | 50 | 18.8% | -0.41 | 2.98 | 0.51 | 5.45 | — |
| — | 0.01 | 4.80 | 2.40 | +0.52 | 18.4% | 51 | 18.4% | -0.49 | 2.63 | 0.16 | 5.10 | — |
| — | — | 4.80 | — | +0.44 | 18.2% | 52 | 18.2% | -0.58 | 3.28 | 0.81 | 5.75 | — |
| — | 0.75 | 4.95 | 2.85 | +0.36 | 18.2% | 53 | 18.2% | -0.67 | 3.58 | 2.62 | 4.55 | — |
| — | 0.35 | 0.84 | 0.59 | +0.29 | 18.3% | 54 | 18.3% | -0.75 | 2.98 | 1.45 | 4.50 | — |
| — | 0.36 | 0.76 | 0.56 | +0.23 | 18.6% | 55 | 18.6% | -0.82 | 5.28 | 2.81 | 7.75 | — |
| — | — | 4.80 | — | +0.18 | 19.0% | 56 | 19.0% | -0.88 | 6.00 | 5.25 | 6.75 | — |
| — | — | 4.80 | — | +0.14 | 19.6% | 57 | 19.6% | -0.93 | 7.00 | 4.50 | 9.50 | — |
| 11,070 | 0.08 | 0.34 | 0.21 | +0.11 | 20.2% | 58 | 20.2% | -0.96 | 8.07 | 5.60 | 10.55 | — |
| — | — | 1.50 | — | +0.09 | 20.9% | 59 | 20.9% | -0.98 | 9.07 | 6.60 | 11.55 | — |
| — | 0.11 | 0.34 | 0.23 | +0.07 | 21.7% | 60 | 21.7% | -0.99 | 10.20 | 8.40 | 12.00 | — |
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.