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 | |
| — | 7.55 | 12.50 | 10.03 | +0.93 | 30.5% | 41 | 30.5% | -0.07 | — | — | 4.80 | — |
| — | 6.55 | 11.50 | 9.03 | +0.91 | 28.9% | 42 | 28.9% | -0.09 | — | — | 4.80 | — |
| — | 6.00 | 10.55 | 8.28 | +0.89 | 27.4% | 43 | 27.4% | -0.11 | — | — | 4.80 | — |
| — | 5.00 | 9.50 | 7.25 | +0.87 | 25.9% | 44 | 25.9% | -0.13 | — | — | 0.54 | — |
| — | 4.00 | 8.50 | 6.25 | +0.84 | 24.5% | 45 | 24.5% | -0.16 | — | — | 0.58 | — |
| — | 4.90 | 6.20 | 5.55 | +0.80 | 23.3% | 46 | 23.3% | -0.20 | — | — | 0.65 | — |
| — | 2.00 | 6.55 | 4.28 | +0.75 | 22.1% | 47 | 22.1% | -0.25 | — | — | 4.80 | — |
| — | 1.50 | 6.00 | 3.75 | +0.69 | 21.1% | 48 | 21.1% | -0.31 | 0.81 | 0.59 | 1.04 | — |
| — | 2.66 | 3.60 | 3.13 | +0.62 | 20.3% | 49 | 20.3% | -0.39 | 1.05 | 0.81 | 1.29 | — |
| — | 2.20 | 3.85 | 3.02 | +0.54 | 19.6% | 50 | 19.6% | -0.48 | 2.73 | 0.50 | 4.95 | — |
| — | 0.05 | 4.80 | 2.42 | +0.45 | 19.1% | 51 | 19.1% | -0.57 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.37 | 18.8% | 52 | 18.8% | -0.66 | 3.00 | 1.00 | 5.00 | — |
| — | — | 4.80 | — | +0.29 | 18.6% | 53 | 18.6% | -0.75 | 3.18 | 0.86 | 5.50 | — |
| — | — | 4.25 | — | +0.23 | 18.6% | 54 | 18.6% | -0.83 | 3.85 | 1.71 | 6.00 | — |
| — | 0.36 | 0.78 | 0.57 | +0.17 | 18.7% | 55 | 18.7% | -0.89 | 4.78 | 2.56 | 7.00 | — |
| — | — | 4.80 | — | +0.13 | 19.1% | 56 | 19.1% | -0.95 | 5.75 | 3.50 | 8.00 | — |
| — | — | 4.45 | — | +0.10 | 19.5% | 57 | 19.5% | -0.99 | 6.50 | 4.05 | 8.95 | — |
| — | 0.08 | 0.33 | 0.20 | +0.08 | 20.0% | 58 | 20.0% | -1.00 | 7.55 | 5.10 | 10.00 | — |
| — | — | 1.50 | — | +0.06 | 20.7% | 59 | 20.7% | -1.00 | 8.55 | 6.10 | 11.00 | — |
| — | 0.08 | 0.30 | 0.19 | +0.05 | 21.4% | 60 | 21.4% | -1.00 | 9.53 | 7.05 | 12.00 | — |
| — | — | 4.80 | — | +0.04 | 22.2% | 61 | 22.2% | -1.00 | 10.60 | 8.20 | 13.00 | — |
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.