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 | |
| — | 7.35 | 12.00 | 9.68 | +1.00 | 36.6% | 41 | 36.6% | -0.00 | — | — | 0.67 | — |
| — | 6.00 | 10.90 | 8.45 | +1.00 | 34.3% | 42 | 34.3% | -0.00 | — | — | 0.27 | — |
| — | 5.00 | 9.95 | 7.47 | +1.00 | 32.1% | 43 | 32.1% | -0.00 | — | — | 4.80 | — |
| — | 4.00 | 8.70 | 6.35 | +1.00 | 29.9% | 44 | 29.9% | -0.00 | — | — | 4.80 | — |
| — | 3.05 | 7.95 | 5.50 | +0.99 | 27.9% | 45 | 27.9% | -0.01 | — | — | 4.80 | — |
| — | 2.06 | 7.00 | 4.53 | +0.98 | 26.0% | 46 | 26.0% | -0.02 | — | — | 4.80 | — |
| — | 1.61 | 6.50 | 4.05 | +0.97 | 25.2% | 46.5 | 25.2% | -0.03 | — | — | 4.80 | — |
| — | 1.11 | 6.00 | 3.56 | +0.96 | 24.3% | 47 | 24.3% | -0.04 | — | — | 4.80 | — |
| — | 0.50 | 5.05 | 2.77 | +0.94 | 23.6% | 47.5 | 23.6% | -0.06 | — | — | 0.06 | — |
| — | 1.25 | 5.00 | 3.12 | +0.92 | 22.8% | 48 | 22.8% | -0.08 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.88 | 22.1% | 48.5 | 22.1% | -0.12 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.83 | 21.3% | 49 | 21.3% | -0.17 | — | — | 4.80 | — |
| — | — | 2.20 | — | +0.75 | 20.6% | 49.5 | 20.6% | -0.25 | 0.65 | 0.05 | 1.24 | — |
| — | — | 4.80 | — | +0.65 | 19.9% | 50 | 19.9% | -0.35 | 0.89 | 0.05 | 1.73 | — |
| — | — | 0.68 | — | +0.53 | 19.6% | 50.5 | 19.6% | -0.47 | 0.96 | 0.12 | 1.81 | — |
| — | — | 0.44 | — | +0.40 | 19.5% | 51 | 19.5% | -0.61 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.28 | 19.4% | 51.5 | 19.4% | -0.73 | — | — | 4.80 | — |
| — | — | 0.23 | — | +0.18 | 19.4% | 52 | 19.4% | -0.83 | 2.85 | 0.71 | 5.00 | — |
| — | — | 4.80 | — | +0.11 | 19.3% | 52.5 | 19.3% | -0.91 | 2.62 | 0.60 | 4.65 | — |
| — | — | 0.17 | — | +0.06 | 19.2% | 53 | 19.2% | -0.96 | 2.53 | 0.11 | 4.95 | — |
| — | — | 0.15 | — | +0.03 | 19.3% | 53.5 | 19.3% | -0.99 | 3.15 | 0.81 | 5.50 | — |
| — | — | 0.20 | — | +0.02 | 19.4% | 54 | 19.4% | -1.00 | 3.71 | 1.41 | 6.00 | — |
| — | — | 4.80 | — | +0.01 | 19.6% | 54.5 | 19.6% | -1.00 | 4.36 | 2.21 | 6.50 | — |
| — | — | 4.80 | — | +0.00 | 19.8% | 55 | 19.8% | -1.00 | 4.73 | 2.46 | 7.00 | — |
| — | — | 4.80 | — | +0.00 | 20.1% | 55.5 | 20.1% | -1.00 | 5.13 | 2.76 | 7.50 | — |
| — | — | 4.80 | — | +0.00 | 20.5% | 56 | 20.5% | -1.00 | 5.67 | 3.35 | 8.00 | — |
| — | — | 4.80 | — | +0.00 | 21.0% | 56.5 | 21.0% | -1.00 | 5.88 | 3.50 | 8.25 | — |
| — | — | 4.80 | — | +0.00 | 21.5% | 57 | 21.5% | -1.00 | 6.65 | 4.30 | 9.00 | — |
| — | — | 4.80 | — | +0.00 | 22.1% | 57.5 | 22.1% | -1.00 | 7.03 | 4.55 | 9.50 | — |
| — | — | 4.80 | — | +0.00 | 22.8% | 58 | 22.8% | -1.00 | 7.53 | 5.05 | 10.00 | — |
| — | — | 4.80 | — | +0.00 | 23.5% | 58.5 | 23.5% | -1.00 | 8.75 | 7.00 | 10.50 | — |
| — | — | 4.80 | — | +0.00 | 24.4% | 59 | 24.4% | -1.00 | 8.03 | 6.00 | 10.05 | — |
| — | — | 4.80 | — | +0.00 | 26.2% | 60 | 26.2% | -1.00 | 9.47 | 7.00 | 11.95 | — |
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.