Spot 50.93
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.85 | 12.80 | 10.32 | +0.99 | 29.2% | 41 | 29.2% | -0.01 | — | — | 2.42 | — |
| — | 6.85 | 11.80 | 9.32 | +0.99 | 28.2% | 42 | 28.2% | -0.01 | — | — | 4.90 | — |
| — | 5.75 | 10.70 | 8.22 | +0.98 | 27.1% | 43 | 27.1% | -0.02 | — | — | 4.90 | — |
| — | 4.85 | 9.80 | 7.33 | +0.97 | 26.0% | 44 | 26.0% | -0.03 | — | — | 0.26 | — |
| — | 3.95 | 8.90 | 6.42 | +0.95 | 24.9% | 45 | 24.9% | -0.05 | — | — | 4.90 | — |
| — | 2.96 | 7.90 | 5.43 | +0.93 | 23.8% | 46 | 23.8% | -0.07 | 0.17 | 0.10 | 0.25 | — |
| — | 2.78 | 7.25 | 5.01 | — | — | 46.5 | — | — | — | — | 4.90 | — |
| — | 2.11 | 7.05 | 4.58 | +0.89 | 22.7% | 47 | 22.7% | -0.11 | 0.27 | 0.14 | 0.40 | — |
| — | 1.51 | 6.45 | 3.98 | — | — | 47.5 | — | — | — | — | 4.90 | — |
| — | 1.06 | 6.00 | 3.53 | +0.83 | 21.8% | 48 | 21.8% | -0.17 | 0.25 | 0.15 | 0.35 | — |
| — | 0.61 | 5.55 | 3.08 | — | — | 48.5 | — | — | — | — | 4.90 | — |
| — | — | 3.55 | — | +0.75 | 20.9% | 49 | 20.9% | -0.25 | 0.45 | 0.40 | 0.50 | — |
| — | 0.20 | 3.80 | 2.00 | — | — | 49.5 | — | — | — | — | 4.90 | — |
| — | 0.54 | 2.00 | 1.27 | +0.65 | 20.3% | 50 | 20.3% | -0.36 | 2.60 | 0.20 | 5.00 | — |
| — | 0.11 | 5.05 | 2.58 | — | — | 50.5 | — | — | — | — | 2.33 | — |
| — | 0.45 | 2.00 | 1.23 | +0.52 | 19.7% | 51 | 19.7% | -0.48 | 1.38 | 0.75 | 2.00 | — |
| — | — | 2.95 | — | — | — | 51.5 | — | — | — | — | 4.15 | — |
| — | 0.31 | 1.65 | 0.98 | +0.39 | 19.5% | 52 | 19.5% | -0.62 | 2.33 | 0.50 | 4.15 | — |
| — | — | 2.77 | — | — | — | 52.5 | — | — | 2.17 | 0.04 | 4.30 | — |
| — | 0.23 | 0.96 | 0.59 | +0.27 | 19.6% | 53 | 19.6% | -0.75 | 2.63 | 0.16 | 5.10 | — |
| — | — | 1.14 | — | — | — | 53.5 | — | — | 2.78 | 0.31 | 5.25 | — |
| — | — | 0.30 | — | +0.18 | 20.0% | 54 | 20.0% | -0.85 | 3.18 | 0.71 | 5.65 | — |
| — | — | 2.00 | — | — | — | 54.5 | — | — | 3.93 | 1.46 | 6.40 | — |
| — | 0.08 | 0.19 | 0.14 | +0.12 | 20.9% | 55 | 20.9% | -0.92 | 4.13 | 1.66 | 6.60 | — |
| — | — | 4.90 | — | — | — | 55.5 | — | — | 4.58 | 2.11 | 7.05 | — |
| — | — | 4.90 | — | +0.09 | 22.0% | 56 | 22.0% | -0.95 | 5.18 | 2.71 | 7.65 | — |
| — | — | 4.90 | — | — | — | 56.5 | — | — | 5.50 | 3.05 | 7.95 | — |
| — | — | 4.90 | — | +0.06 | 23.4% | 57 | 23.4% | -0.98 | 5.90 | 3.45 | 8.35 | — |
| — | — | 4.90 | — | +0.05 | 24.9% | 58 | 24.9% | -0.99 | 6.97 | 4.50 | 9.45 | — |
| — | — | 4.90 | — | +0.04 | 26.4% | 59 | 26.4% | -0.99 | 8.05 | 5.55 | 10.55 | — |
| — | — | 4.90 | — | +0.04 | 27.9% | 60 | 27.9% | -1.00 | 9.00 | 6.50 | 11.50 | — |
| — | — | 4.90 | — | +0.03 | 29.3% | 61 | 29.3% | -1.00 | 10.05 | 7.55 | 12.55 | — |
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.