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 | |
| — | 8.30 | 13.00 | 10.65 | +0.89 | 27.7% | 41 | 27.7% | -0.11 | — | — | 4.80 | — |
| — | 7.50 | 12.00 | 9.75 | +0.87 | 26.5% | 42 | 26.5% | -0.13 | — | — | 4.80 | — |
| — | 6.50 | 11.00 | 8.75 | +0.86 | 25.3% | 43 | 25.3% | -0.15 | — | — | 4.80 | — |
| — | 5.50 | 10.05 | 7.78 | +0.83 | 24.1% | 44 | 24.1% | -0.17 | — | — | 4.80 | — |
| — | 4.60 | 9.50 | 7.05 | +0.80 | 23.1% | 45 | 23.1% | -0.20 | — | — | 4.80 | — |
| — | 4.00 | 8.45 | 6.22 | +0.77 | 22.1% | 46 | 22.1% | -0.24 | 1.75 | 0.73 | 2.77 | — |
| — | 3.00 | 7.50 | 5.25 | +0.73 | 21.2% | 47 | 21.2% | -0.28 | — | — | 4.80 | — |
| — | 2.50 | 7.00 | 4.75 | +0.68 | 20.4% | 48 | 20.4% | -0.33 | 1.33 | 0.19 | 2.48 | — |
| — | 2.07 | 6.35 | 4.21 | +0.63 | 19.8% | 49 | 19.8% | -0.39 | 2.50 | 0.05 | 4.95 | — |
| — | 1.00 | 5.50 | 3.25 | +0.57 | 19.2% | 50 | 19.2% | -0.46 | 2.48 | 0.01 | 4.95 | — |
| — | 0.50 | 4.95 | 2.73 | +0.51 | 18.8% | 51 | 18.8% | -0.52 | 2.65 | 0.31 | 5.00 | — |
| — | 0.10 | 4.95 | 2.52 | +0.45 | 18.5% | 52 | 18.5% | -0.59 | 3.05 | 0.60 | 5.50 | — |
| — | 0.05 | 4.95 | 2.50 | +0.39 | 18.3% | 53 | 18.3% | -0.66 | 3.75 | 1.51 | 6.00 | — |
| — | 0.01 | 5.00 | 2.50 | +0.34 | 18.2% | 54 | 18.2% | -0.73 | 4.25 | 2.01 | 6.50 | — |
| — | — | 4.80 | — | +0.29 | 18.2% | 55 | 18.2% | -0.79 | 5.03 | 2.56 | 7.50 | — |
| — | — | 4.80 | — | +0.25 | 18.3% | 56 | 18.3% | -0.84 | 5.75 | 3.50 | 8.00 | — |
| — | 0.01 | 4.95 | 2.48 | +0.21 | 18.5% | 57 | 18.5% | -0.89 | 6.75 | 4.50 | 9.00 | — |
| — | 0.45 | 0.93 | 0.69 | +0.18 | 18.8% | 58 | 18.8% | -0.94 | 7.75 | 5.50 | 10.00 | — |
| — | — | 4.80 | — | +0.15 | 19.2% | 59 | 19.2% | -0.97 | 8.55 | 6.10 | 11.00 | — |
| — | 0.28 | 0.68 | 0.48 | +0.13 | 19.6% | 60 | 19.6% | -0.99 | 9.53 | 7.05 | 12.00 | — |
| — | — | 4.80 | — | +0.12 | 20.1% | 61 | 20.1% | -1.00 | 10.57 | 8.15 | 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.