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 | 40.7% | 41 | 40.7% | -0.00 | — | — | 4.80 | — |
| — | 6.00 | 10.50 | 8.25 | +1.00 | 38.0% | 42 | 38.0% | -0.00 | — | — | 4.80 | — |
| — | 5.00 | 9.60 | 7.30 | +1.00 | 35.3% | 43 | 35.3% | -0.00 | — | — | 4.80 | — |
| — | 4.10 | 9.00 | 6.55 | +0.99 | 32.7% | 44 | 32.7% | -0.01 | — | — | 4.80 | — |
| — | 3.00 | 7.55 | 5.28 | +0.98 | 30.1% | 45 | 30.1% | -0.02 | — | — | 4.80 | — |
| — | 2.00 | 6.50 | 4.25 | +0.97 | 27.7% | 46 | 27.7% | -0.03 | — | — | 4.80 | — |
| — | 1.50 | 6.00 | 3.75 | +0.95 | 26.6% | 46.5 | 26.6% | -0.05 | — | — | 4.80 | — |
| — | 1.00 | 5.90 | 3.45 | +0.93 | 25.5% | 47 | 25.5% | -0.07 | — | — | 4.80 | — |
| — | 0.50 | 5.20 | 2.85 | +0.90 | 24.4% | 47.5 | 24.4% | -0.10 | — | — | 4.80 | — |
| — | 0.26 | 5.00 | 2.63 | +0.85 | 23.2% | 48 | 23.2% | -0.15 | — | — | 4.80 | — |
| — | 0.06 | 5.00 | 2.53 | +0.79 | 22.0% | 48.5 | 22.0% | -0.21 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.70 | 20.9% | 49 | 20.9% | -0.30 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.58 | 19.8% | 49.5 | 19.8% | -0.42 | 2.52 | 0.05 | 5.00 | — |
| — | — | 1.09 | — | +0.45 | 18.9% | 50 | 18.9% | -0.55 | 2.52 | 0.05 | 5.00 | — |
| — | — | 1.72 | — | +0.33 | 18.3% | 50.5 | 18.3% | -0.68 | — | — | 4.80 | — |
| — | — | 4.80 | — | — | — | 51 | — | — | 2.53 | 0.06 | 5.00 | — |
| — | — | 4.80 | — | +0.15 | 18.0% | 51.5 | 18.0% | -0.87 | — | — | 4.80 | — |
| — | — | 0.18 | — | +0.09 | 18.2% | 52 | 18.2% | -0.93 | — | — | 4.80 | — |
| — | — | 0.10 | — | +0.05 | 18.4% | 52.5 | 18.4% | -0.98 | 2.53 | 0.06 | 5.00 | — |
| — | — | 0.17 | — | +0.03 | 19.0% | 53 | 18.6% | -1.00 | 2.58 | 0.16 | 5.00 | — |
| — | — | 0.15 | — | +0.01 | 18.8% | 53.5 | 18.8% | -1.00 | 3.21 | 0.91 | 5.50 | — |
| — | — | 0.20 | — | +0.01 | 19.0% | 54 | 19.0% | -1.00 | 3.75 | 1.51 | 6.00 | — |
| — | — | 4.80 | — | — | — | 54.5 | — | — | 4.25 | 2.01 | 6.50 | — |
| — | — | 4.80 | — | — | — | 55 | 19.5% | -1.00 | 4.78 | 2.56 | 7.00 | — |
| — | — | 4.80 | — | — | — | 55.5 | 19.9% | -1.00 | 5.28 | 3.05 | 7.50 | — |
| — | — | 4.80 | — | +0.00 | 20.4% | 56 | — | — | 5.72 | 3.45 | 8.00 | — |
| — | — | 4.80 | — | +0.00 | 20.9% | 56.5 | 20.9% | -1.00 | 6.22 | 3.95 | 8.50 | — |
| — | — | 4.80 | — | — | — | 57 | 21.6% | -1.00 | 6.75 | 4.50 | 9.00 | — |
| — | — | 4.80 | — | — | — | 57.5 | 22.3% | -1.00 | 7.25 | 5.00 | 9.50 | — |
| — | — | 4.80 | — | +0.00 | 23.1% | 58 | 23.1% | -1.00 | 7.75 | 5.50 | 10.00 | — |
| — | — | 4.80 | — | +0.00 | 23.9% | 58.5 | — | — | 8.25 | 6.00 | 10.50 | — |
| — | — | 4.80 | — | +0.00 | 24.9% | 59 | 24.9% | -1.00 | 8.75 | 6.50 | 11.00 | — |
| — | — | 4.80 | — | — | — | 60 | 26.9% | -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.