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 | |
| — | 8.50 | 13.35 | 10.93 | +0.95 | 31.7% | 40 | 31.7% | -0.05 | — | — | 4.80 | — |
| — | 7.85 | 12.50 | 10.18 | +0.94 | 30.1% | 41 | 30.1% | -0.06 | — | — | 1.07 | — |
| — | 6.70 | 11.50 | 9.10 | +0.93 | 28.5% | 42 | 28.5% | -0.07 | — | — | 2.57 | — |
| — | 5.95 | 10.50 | 8.22 | +0.91 | 27.0% | 43 | 27.0% | -0.09 | — | — | 4.80 | — |
| — | 6.70 | 7.95 | 7.33 | +0.89 | 25.5% | 44 | 25.5% | -0.11 | — | — | 0.54 | — |
| — | 3.50 | 7.65 | 5.58 | +0.87 | 24.1% | 45 | 24.1% | -0.13 | — | — | 0.58 | — |
| — | 4.80 | 5.70 | 5.25 | +0.84 | 22.9% | 46 | 22.9% | -0.17 | — | — | 0.65 | — |
| — | 2.79 | 7.00 | 4.89 | +0.79 | 21.8% | 47 | 21.8% | -0.21 | — | — | 4.80 | — |
| — | 1.90 | 6.00 | 3.95 | +0.74 | 20.8% | 48 | 20.8% | -0.26 | 0.91 | 0.73 | 1.09 | — |
| — | 2.57 | 3.20 | 2.88 | +0.68 | 20.0% | 49 | — | — | 1.17 | 0.98 | 1.35 | — |
| — | 0.76 | 4.10 | 2.43 | — | — | 50 | — | — | 2.73 | 0.50 | 4.95 | — |
| — | 0.01 | 4.80 | 2.40 | +0.52 | 18.9% | 51 | — | — | 2.62 | 0.30 | 4.95 | — |
| — | — | 4.80 | — | — | — | 52 | — | — | 2.93 | 0.86 | 5.00 | — |
| — | — | 2.43 | — | +0.36 | 18.5% | 53 | — | — | 3.40 | 1.31 | 5.50 | — |
| — | — | 1.97 | — | — | — | 54 | — | — | 4.18 | 1.86 | 6.50 | — |
| — | 0.36 | 0.69 | 0.53 | +0.22 | 18.8% | 55 | 18.8% | -0.84 | 4.53 | 2.50 | 6.55 | — |
| — | — | 4.80 | — | +0.17 | 19.1% | 56 | 19.1% | -0.90 | 5.62 | 3.25 | 8.00 | — |
| — | — | 4.80 | — | +0.13 | 19.6% | 57 | 19.6% | -0.95 | 6.58 | 4.15 | 9.00 | — |
| — | 0.08 | 0.35 | 0.21 | +0.10 | 20.1% | 58 | 20.1% | -0.98 | 7.55 | 5.10 | 10.00 | — |
| — | — | 1.50 | — | +0.08 | 20.8% | 59 | 20.8% | -1.00 | 8.55 | 6.10 | 11.00 | — |
| — | 0.08 | 0.29 | 0.18 | +0.07 | 21.6% | 60 | 21.6% | -1.00 | 9.70 | 7.40 | 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.