Spot 50.54
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.00 | 11.50 | 9.25 | +1.00 | 40.3% | 41 | 40.3% | +0.00 | — | — | 0.02 | — |
| — | 6.00 | 10.00 | 8.00 | +1.00 | 38.0% | 42 | 38.0% | -0.00 | — | — | 0.02 | — |
| — | 5.00 | 9.50 | 7.25 | +1.00 | 35.9% | 43 | 35.9% | -0.00 | — | — | 0.02 | — |
| — | 5.05 | 8.50 | 6.78 | +1.00 | 34.0% | 44 | 34.0% | -0.00 | — | — | 0.02 | — |
| — | 3.00 | 7.50 | 5.25 | +1.00 | 32.2% | 45 | 32.2% | -0.00 | — | — | 0.02 | — |
| — | 2.00 | 6.50 | 4.25 | +1.00 | 30.6% | 46 | 30.6% | -0.00 | — | — | 0.02 | — |
| — | 1.50 | 6.00 | 3.75 | +0.99 | 30.3% | 46.5 | 30.3% | -0.01 | — | — | 0.28 | — |
| — | 1.16 | 6.00 | 3.58 | +0.98 | 30.6% | 47 | 30.6% | -0.02 | — | — | 4.80 | — |
| — | 0.50 | 5.10 | 2.80 | +0.96 | 30.8% | 47.5 | 30.8% | -0.04 | — | — | 4.80 | — |
| — | 0.06 | 5.00 | 2.53 | +0.92 | 30.4% | 48 | 30.4% | -0.08 | — | — | 0.12 | — |
| — | — | 4.80 | — | +0.85 | 29.1% | 48.5 | 29.1% | -0.15 | 2.41 | 0.02 | 4.80 | — |
| — | 0.06 | 5.00 | 2.53 | +0.74 | 26.8% | 49 | 26.8% | -0.26 | — | — | 0.06 | — |
| — | — | 4.80 | — | +0.60 | 23.8% | 49.5 | 23.8% | -0.41 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.42 | 21.1% | 50 | 21.1% | -0.58 | 0.58 | 0.07 | 1.10 | — |
| — | — | 0.45 | — | +0.25 | 19.5% | 50.5 | 19.5% | -0.75 | — | — | 1.22 | — |
| — | — | 4.80 | — | +0.13 | 19.6% | 51 | 19.6% | -0.87 | 0.61 | 0.50 | 0.72 | — |
| — | — | 0.14 | — | +0.06 | 20.7% | 51.5 | 20.7% | -0.95 | 2.65 | 0.30 | 5.00 | — |
| — | — | 0.66 | — | +0.02 | 21.2% | 52 | 21.2% | -0.99 | — | — | 4.80 | — |
| — | — | 0.02 | — | +0.01 | 21.3% | 52.5 | 21.3% | -1.00 | 2.63 | 0.26 | 5.00 | — |
| — | — | 0.01 | — | +0.00 | 21.1% | 53 | 21.1% | -1.00 | 2.85 | 0.71 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 20.9% | 53.5 | 20.9% | -1.00 | 3.42 | 1.35 | 5.50 | — |
| — | — | 0.02 | — | +0.00 | 20.8% | 54 | 20.8% | -1.00 | 3.75 | 1.51 | 6.00 | — |
| — | — | 0.02 | — | +0.00 | 20.8% | 54.5 | 20.8% | -1.00 | 4.23 | 1.96 | 6.50 | — |
| — | — | 0.02 | — | +0.00 | 21.0% | 55 | 21.0% | -1.00 | 4.78 | 2.56 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 21.3% | 55.5 | 21.3% | -1.00 | 5.28 | 3.05 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 21.8% | 56 | 21.8% | -1.00 | 5.75 | 3.50 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 22.4% | 56.5 | 22.4% | -1.00 | 6.25 | 4.00 | 8.50 | — |
| — | — | 0.02 | — | +0.00 | 23.3% | 57 | 23.3% | -1.00 | 6.75 | 4.50 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 24.4% | 57.5 | 24.4% | -1.00 | 7.25 | 5.00 | 9.50 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 58 | 25.8% | -1.00 | 7.75 | 5.50 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 27.5% | 58.5 | 27.5% | -1.00 | 8.25 | 6.00 | 10.50 | — |
| — | — | 0.02 | — | +0.00 | 29.4% | 59 | 29.4% | -1.00 | 8.78 | 6.55 | 11.00 | — |
| — | — | 0.01 | — | +0.00 | 34.3% | 60 | 34.3% | -1.00 | 9.75 | 7.50 | 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.