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 | |
| 0 | 7.45 | 12.00 | 9.72 | +0.99 | 31.1% | 41 | 31.1% | -0.01 | — | — | 4.80 | 0 |
| 0 | 6.05 | 11.00 | 8.53 | +0.98 | 30.7% | 42 | 30.7% | -0.02 | — | — | 4.80 | — |
| — | 5.15 | 10.00 | 7.58 | +0.97 | 30.3% | 43 | 30.3% | -0.03 | — | — | 4.80 | — |
| — | 4.15 | 9.00 | 6.58 | +0.96 | 29.6% | 44 | 29.6% | -0.04 | — | — | 4.80 | — |
| — | 3.15 | 8.00 | 5.58 | +0.94 | 28.4% | 45 | 28.4% | -0.07 | — | — | 4.80 | — |
| — | 2.78 | 6.20 | 4.49 | +0.91 | 26.8% | 46 | 26.8% | -0.09 | — | — | 4.80 | — |
| — | 2.35 | 6.00 | 4.17 | +0.87 | 24.9% | 47 | 24.9% | -0.13 | — | — | 4.80 | — |
| — | 1.67 | 6.00 | 3.83 | +0.84 | 23.9% | 47.5 | 23.9% | -0.16 | — | — | 1.41 | — |
| — | 0.91 | 5.50 | 3.21 | +0.81 | 22.9% | 48 | 22.9% | -0.19 | — | — | 4.80 | — |
| — | 1.06 | 5.00 | 3.03 | +0.78 | 21.9% | 48.5 | 21.9% | -0.23 | — | — | 4.80 | — |
| — | 0.55 | 5.00 | 2.77 | +0.73 | 21.0% | 49 | 21.0% | -0.27 | — | — | 4.80 | — |
| — | 0.55 | 5.00 | 2.77 | +0.68 | 20.1% | 49.5 | 20.1% | -0.33 | — | — | 2.83 | — |
| — | — | 4.80 | — | +0.61 | 19.4% | 50 | 19.4% | -0.39 | — | — | 2.06 | — |
| — | — | 2.78 | — | +0.54 | 18.7% | 50.5 | 18.7% | -0.47 | — | — | 2.51 | — |
| — | — | 3.90 | — | +0.47 | 18.2% | 51 | 18.2% | -0.55 | 1.41 | 0.06 | 2.75 | — |
| — | — | 0.77 | — | +0.39 | 17.9% | 51.5 | 17.9% | -0.63 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.32 | 17.6% | 52 | 17.6% | -0.70 | 3.21 | 1.43 | 5.00 | — |
| — | — | 1.03 | — | +0.25 | 17.5% | 52.5 | 17.5% | -0.77 | 3.08 | 1.21 | 4.95 | — |
| — | — | 0.99 | — | +0.20 | 17.6% | 53 | 17.6% | -0.83 | 3.33 | 1.16 | 5.50 | — |
| — | — | 4.80 | — | +0.15 | 17.8% | 53.5 | 17.8% | -0.88 | 3.90 | 1.81 | 6.00 | — |
| — | — | 4.80 | — | +0.12 | 18.1% | 54 | 18.1% | -0.92 | 3.75 | 1.51 | 6.00 | — |
| — | — | 4.80 | — | +0.09 | 18.5% | 54.5 | 18.5% | -0.95 | 4.05 | 1.61 | 6.50 | — |
| — | — | 0.65 | — | +0.07 | 19.0% | 55 | 19.0% | -0.97 | 4.58 | 2.16 | 7.00 | — |
| — | — | 4.80 | — | +0.06 | 19.6% | 55.5 | 19.6% | -0.99 | 5.16 | 2.81 | 7.50 | — |
| — | — | 4.80 | — | +0.05 | 20.2% | 56 | 20.2% | -1.00 | 5.72 | 3.45 | 8.00 | — |
| — | — | 4.80 | — | +0.04 | 20.8% | 56.5 | 20.8% | -1.00 | 6.08 | 3.65 | 8.50 | — |
| — | — | 4.80 | — | +0.03 | 21.4% | 57 | 21.4% | -1.00 | 6.45 | 4.00 | 8.90 | — |
| — | — | 4.80 | — | +0.03 | 21.9% | 57.5 | 21.9% | -1.00 | 7.12 | 4.75 | 9.50 | — |
| — | — | 1.61 | — | +0.02 | 22.3% | 58 | 22.3% | -1.00 | 7.62 | 5.25 | 10.00 | — |
| — | — | 4.80 | — | +0.02 | 22.5% | 58.5 | 22.5% | -1.00 | 8.10 | 5.70 | 10.50 | — |
| — | — | 4.80 | — | +0.01 | 22.5% | 59 | 22.5% | -1.00 | 8.57 | 6.15 | 11.00 | — |
| — | — | 4.80 | — | +0.01 | 22.3% | 59.5 | 22.3% | -1.00 | 8.95 | 6.50 | 11.40 | — |
| — | — | 4.80 | — | +0.00 | 21.7% | 60 | 21.7% | -1.00 | 9.57 | 7.15 | 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.