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 | |
| — | 8.45 | 13.15 | 10.80 | +0.94 | 29.9% | 40 | 29.9% | -0.07 | — | — | 0.40 | — |
| — | 8.20 | 9.70 | 8.95 | +0.91 | 26.8% | 42 | 26.8% | -0.09 | — | — | 4.80 | — |
| — | 6.80 | 8.00 | 7.40 | +0.89 | 24.7% | 43.5 | 24.7% | -0.12 | — | — | 4.80 | — |
| — | 3.75 | 8.60 | 6.17 | +0.85 | 23.0% | 45 | 23.0% | -0.16 | — | — | 1.02 | — |
| — | 4.35 | 6.40 | 5.38 | +0.81 | 21.9% | 46 | 21.9% | -0.19 | 0.79 | 0.57 | 1.01 | — |
| — | 3.90 | 5.35 | 4.62 | +0.77 | 21.0% | 47 | 21.0% | -0.23 | 2.67 | 0.40 | 4.95 | — |
| — | 2.25 | 5.00 | 3.62 | +0.72 | 20.3% | 48 | 20.3% | -0.28 | 1.21 | 0.96 | 1.46 | — |
| — | 0.89 | 5.80 | 3.35 | +0.69 | 19.9% | 48.5 | 19.9% | -0.31 | 2.80 | 0.65 | 4.95 | — |
| — | — | 4.80 | — | +0.66 | 19.6% | 49 | 19.6% | -0.35 | — | — | 4.80 | — |
| — | 0.80 | 5.00 | 2.90 | +0.63 | 19.4% | 49.5 | 19.4% | -0.38 | 2.50 | 0.01 | 5.00 | — |
| — | 2.05 | 6.80 | 4.42 | +0.60 | 19.1% | 50 | 19.1% | -0.41 | 2.58 | 0.11 | 5.05 | — |
| — | 1.78 | 2.45 | 2.12 | +0.56 | 18.9% | 50.5 | 18.9% | -0.45 | 2.81 | 0.62 | 5.00 | — |
| — | 1.58 | 3.50 | 2.54 | +0.53 | 18.8% | 51 | 18.8% | -0.49 | 2.93 | 0.86 | 5.00 | — |
| — | 0.76 | 4.95 | 2.85 | +0.49 | 18.7% | 51.5 | 18.7% | -0.52 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.46 | 18.6% | 52 | 18.6% | -0.56 | 3.04 | 0.93 | 5.15 | — |
| — | 0.80 | 2.50 | 1.65 | — | — | 52.5 | — | — | 3.35 | 2.91 | 3.80 | — |
| — | 0.55 | 0.93 | 0.74 | — | — | 55 | — | — | 5.20 | 4.60 | 5.80 | — |
| — | — | 4.80 | — | +0.16 | 19.2% | 57.5 | 19.2% | -0.91 | 7.62 | 6.60 | 8.65 | — |
| — | 0.17 | 0.30 | 0.23 | +0.09 | 20.2% | 60 | 20.2% | -0.99 | 10.20 | 8.40 | 12.00 | — |
| — | — | 4.80 | — | +0.06 | 21.5% | 62.5 | 21.5% | -1.00 | 12.70 | 11.20 | 14.20 | — |
| — | 0.04 | 0.26 | 0.15 | +0.04 | 22.9% | 65 | 22.9% | -1.00 | 15.12 | 13.10 | 17.15 | — |
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.