Spot 50.28
· 282 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.00 | 10.20 | 8.60 | +1.00 | 37.7% | 41 | 37.7% | +0.00 | — | — | 0.02 | — |
| — | 7.20 | 9.50 | 8.35 | +1.00 | 35.7% | 42 | 35.7% | +0.00 | — | — | 0.02 | — |
| — | 5.00 | 9.75 | 7.38 | +1.00 | 34.1% | 43 | 34.1% | +0.00 | — | — | 0.02 | — |
| — | 4.10 | 8.95 | 6.53 | +1.00 | 32.6% | 44 | 32.6% | -0.00 | — | — | 0.02 | — |
| — | 3.05 | 7.95 | 5.50 | +1.00 | 31.4% | 45 | 31.4% | -0.00 | — | — | 0.02 | — |
| — | 3.00 | 7.00 | 5.00 | — | — | 46 | — | — | — | — | 0.02 | — |
| — | 1.50 | 5.75 | 3.62 | — | — | 46.5 | — | — | — | — | 0.02 | — |
| — | 1.16 | 6.00 | 3.58 | — | — | 47 | — | — | — | — | 0.02 | — |
| — | 0.50 | 4.35 | 2.42 | — | — | 47.5 | — | — | — | — | 4.80 | — |
| — | 1.19 | 3.60 | 2.40 | — | — | 48 | — | — | — | — | 4.80 | — |
| — | 0.70 | 5.00 | 2.85 | — | — | 48.5 | — | — | — | — | 0.52 | — |
| — | — | 4.80 | — | — | — | 49 | — | — | — | — | 0.17 | — |
| — | — | 2.00 | — | — | — | 49.5 | — | — | 0.55 | 0.01 | 1.09 | — |
| — | — | 1.00 | — | — | — | 50 | — | — | 0.58 | 0.07 | 1.10 | — |
| — | 0.08 | 1.13 | 0.60 | — | — | 50.5 | — | — | — | — | 1.52 | — |
| — | — | 4.80 | — | — | — | 51 | — | — | — | — | 2.49 | — |
| — | — | 0.09 | — | — | — | 51.5 | — | — | 2.63 | 0.31 | 4.95 | — |
| — | — | 4.80 | — | — | — | 52 | — | — | 2.67 | 0.40 | 4.95 | — |
| — | — | 0.02 | — | — | — | 52.5 | — | — | 3.13 | 1.31 | 4.95 | — |
| — | — | 0.01 | — | — | — | 53 | — | — | 2.90 | 0.86 | 4.95 | — |
| — | — | 0.02 | — | — | — | 53.5 | — | — | 2.75 | 0.50 | 5.00 | — |
| — | — | 0.02 | — | — | — | 54 | — | — | 3.60 | 1.21 | 6.00 | — |
| — | — | 0.02 | — | — | — | 54.5 | 23.3% | -1.00 | 3.94 | 2.68 | 5.20 | — |
| — | — | 0.02 | — | +0.00 | 23.4% | 55 | 23.4% | -1.00 | 4.68 | 2.36 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 23.6% | 55.5 | 23.6% | -1.00 | 5.05 | 2.61 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 56 | 23.9% | -1.00 | 5.15 | 3.00 | 7.30 | — |
| — | — | 0.02 | — | +0.00 | 24.4% | 56.5 | 24.4% | -1.00 | 6.10 | 3.70 | 8.50 | — |
| — | — | 0.02 | — | +0.00 | 25.1% | 57 | 25.1% | -1.00 | 6.58 | 4.15 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 25.9% | 57.5 | 25.9% | -1.00 | 6.75 | 4.50 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 26.9% | 58 | 26.9% | -1.00 | 7.72 | 5.45 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 28.2% | 58.5 | 28.2% | -1.00 | 8.12 | 5.75 | 10.50 | — |
| — | — | 0.02 | — | +0.00 | 29.7% | 59 | 29.7% | -1.00 | 9.05 | 7.10 | 11.00 | — |
| — | — | 0.01 | — | +0.00 | 33.4% | 60 | 33.4% | -1.00 | 10.20 | 8.40 | 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.