Spot 50.59
· 274 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.50 | 11.90 | 9.70 | — | — | 41 | — | — | — | — | 0.49 | — |
| — | 6.50 | 10.90 | 8.70 | — | — | 42 | — | — | — | — | 2.18 | — |
| — | 5.60 | 10.50 | 8.05 | — | — | 43 | — | — | — | — | 2.19 | — |
| — | 4.50 | 8.95 | 6.72 | — | — | 44 | — | — | — | — | 2.21 | — |
| — | 4.00 | 8.45 | 6.22 | — | — | 44.5 | — | — | — | — | 2.22 | — |
| — | 3.50 | 8.00 | 5.75 | — | — | 45 | — | — | — | — | 0.75 | — |
| — | 3.00 | 7.30 | 5.15 | — | — | 45.5 | — | — | — | — | 2.26 | — |
| — | 2.50 | 6.95 | 4.72 | — | — | 46 | — | — | — | — | 2.28 | — |
| — | 2.00 | 6.50 | 4.25 | — | — | 46.5 | 24.0% | -0.15 | — | — | 2.35 | — |
| — | 1.68 | 6.50 | 4.09 | — | — | 47 | 23.2% | -0.18 | — | — | 0.53 | 4 |
| 0 | 1.33 | 6.00 | 3.67 | +0.78 | 22.5% | 47.5 | 22.5% | -0.22 | 1.28 | 0.10 | 2.47 | — |
| — | 0.50 | 5.35 | 2.92 | +0.74 | 21.9% | 48 | 21.9% | -0.27 | — | — | 2.55 | — |
| — | 0.50 | 5.00 | 2.75 | +0.68 | 21.3% | 48.5 | 21.3% | -0.32 | — | — | 2.65 | — |
| — | — | 4.95 | — | +0.62 | 20.8% | 49 | 20.8% | -0.38 | — | — | 2.75 | — |
| — | — | 4.95 | — | +0.56 | 20.4% | 49.5 | 20.4% | -0.45 | — | — | 2.90 | — |
| — | — | 4.95 | — | +0.49 | 20.0% | 50 | 20.0% | -0.52 | — | — | 3.10 | — |
| — | — | 4.95 | — | +0.42 | 19.7% | 50.5 | 19.7% | -0.60 | — | — | 3.40 | — |
| — | — | 4.95 | — | +0.35 | 19.5% | 51 | 19.5% | -0.67 | — | — | 3.30 | — |
| — | — | 4.95 | — | +0.28 | 19.3% | 51.5 | 19.3% | -0.74 | — | — | 3.65 | — |
| — | 0.05 | 4.95 | 2.50 | +0.22 | 19.2% | 52 | 19.2% | -0.80 | — | — | 4.05 | — |
| — | — | 4.95 | — | +0.17 | 19.2% | 52.5 | 19.2% | -0.85 | 2.33 | 0.15 | 4.50 | — |
| — | 0.14 | 4.95 | 2.54 | +0.13 | 19.2% | 53 | 19.2% | -0.90 | 2.45 | 0.15 | 4.75 | — |
| — | — | 4.95 | — | +0.10 | 19.3% | 53.5 | 19.3% | -0.94 | 2.85 | 0.50 | 5.20 | — |
| — | — | 4.95 | — | +0.08 | 19.3% | 54 | 19.3% | -0.97 | 3.30 | 1.00 | 5.60 | — |
| — | — | 4.95 | — | +0.06 | 19.5% | 54.5 | 19.5% | -0.99 | 3.92 | 1.50 | 6.35 | — |
| — | — | 4.95 | — | +0.04 | 19.6% | 55 | 19.6% | -1.00 | 4.60 | 2.20 | 7.00 | — |
| — | — | 5.00 | — | +0.02 | 19.9% | 56 | 19.9% | -1.00 | 5.65 | 3.30 | 8.00 | — |
| — | — | 5.00 | — | +0.01 | 20.1% | 57 | 20.1% | -1.00 | 6.83 | 4.65 | 9.00 | — |
| — | — | 5.00 | — | +0.00 | 20.2% | 58 | 20.2% | -1.00 | 7.65 | 5.30 | 10.00 | — |
| — | — | 5.00 | — | +0.00 | 20.2% | 59 | 20.2% | -1.00 | 8.68 | 6.35 | 11.00 | — |
| — | — | 5.00 | — | +0.00 | 19.8% | 60 | 19.8% | -1.00 | 9.65 | 7.30 | 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.