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 | 12.00 | 9.50 | — | — | 41 | 32.2% | -0.03 | — | — | 4.80 | — |
| — | 6.00 | 10.75 | 8.38 | +0.96 | 31.6% | 42 | — | — | — | — | 4.80 | — |
| — | 5.50 | 10.00 | 7.75 | +0.95 | 30.8% | 43 | 30.8% | -0.05 | — | — | 4.80 | — |
| — | 4.50 | 9.00 | 6.75 | +0.93 | 29.6% | 44 | 29.6% | -0.07 | — | — | 4.80 | — |
| — | 3.50 | 7.95 | 5.72 | +0.91 | 28.0% | 45 | 28.0% | -0.09 | — | — | 4.80 | — |
| — | 2.50 | 7.00 | 4.75 | +0.87 | 26.1% | 46 | 26.1% | -0.13 | — | — | 4.80 | — |
| — | 1.50 | 6.00 | 3.75 | +0.82 | 24.0% | 47 | 24.0% | -0.18 | — | — | 4.80 | — |
| — | 1.00 | 5.75 | 3.38 | +0.79 | 22.9% | 47.5 | 22.9% | -0.21 | — | — | 0.30 | — |
| — | 0.50 | 5.00 | 2.75 | +0.75 | 21.9% | 48 | 21.9% | -0.25 | — | — | 4.80 | — |
| — | 0.26 | 5.00 | 2.63 | +0.70 | 21.0% | 48.5 | 21.0% | -0.31 | — | — | 4.80 | — |
| — | 0.06 | 5.00 | 2.53 | +0.64 | 20.1% | 49 | 20.1% | -0.37 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.57 | 19.4% | 49.5 | 19.4% | -0.44 | — | — | 4.80 | — |
| — | — | 4.25 | — | +0.50 | 18.7% | 50 | 18.7% | -0.51 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.43 | 18.1% | 50.5 | 18.1% | -0.59 | — | — | 4.80 | — |
| — | — | 2.32 | — | +0.35 | 17.7% | 51 | 17.7% | -0.67 | — | — | 4.80 | — |
| — | — | 1.92 | — | +0.29 | 17.5% | 51.5 | 17.5% | -0.74 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.23 | 17.3% | 52 | 17.3% | -0.80 | 3.21 | 1.43 | 5.00 | — |
| — | — | 4.80 | — | +0.18 | 17.3% | 52.5 | 17.3% | -0.86 | 2.53 | 0.06 | 5.00 | — |
| — | — | 4.80 | — | +0.13 | 17.4% | 53 | 17.4% | -0.90 | 2.53 | 0.06 | 5.00 | — |
| — | — | 4.80 | — | +0.10 | 17.7% | 53.5 | 17.7% | -0.94 | 2.98 | 0.51 | 5.45 | — |
| — | — | 4.80 | — | +0.08 | 18.0% | 54 | 18.0% | -0.96 | 3.75 | 1.51 | 6.00 | — |
| — | — | 4.80 | — | +0.06 | 18.5% | 54.5 | 18.5% | -0.99 | 4.25 | 2.01 | 6.50 | — |
| — | — | 4.80 | — | +0.05 | 19.0% | 55 | 19.0% | -1.00 | 4.40 | 2.00 | 6.80 | — |
| — | — | 4.80 | — | +0.04 | 19.6% | 55.5 | 19.6% | -1.00 | 5.03 | 2.56 | 7.50 | — |
| — | — | 4.80 | — | +0.03 | 20.2% | 56 | 20.2% | -1.00 | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.80 | — | +0.02 | 20.8% | 56.5 | 20.8% | -1.00 | 5.95 | 3.50 | 8.40 | — |
| — | — | 4.80 | — | +0.02 | 21.3% | 57 | 21.3% | -1.00 | 6.50 | 4.05 | 8.95 | — |
| — | — | 4.80 | — | — | — | 57.5 | — | — | 7.03 | 4.55 | 9.50 | — |
| — | — | 4.80 | — | +0.01 | 22.2% | 58 | 22.2% | -1.00 | 7.53 | 5.05 | 10.00 | — |
| — | — | 4.80 | — | +0.01 | 22.5% | 58.5 | 22.5% | -1.00 | 8.03 | 5.55 | 10.50 | — |
| — | — | 4.80 | — | +0.01 | 22.5% | 59 | 22.5% | -1.00 | 8.53 | 6.05 | 11.00 | — |
| — | — | 4.80 | — | +0.00 | 22.3% | 59.5 | 22.3% | -1.00 | 9.03 | 6.55 | 11.50 | — |
| — | — | 4.80 | — | +0.00 | 21.8% | 60 | 21.8% | -1.00 | 9.53 | 7.05 | 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.