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 | |
| — | 7.40 | 12.00 | 9.70 | +1.00 | 42.1% | 41 | 42.1% | +0.00 | — | — | 0.02 | — |
| — | 6.20 | 11.00 | 8.60 | +1.00 | 40.0% | 42 | 40.0% | +0.00 | — | — | 0.02 | — |
| — | 5.20 | 10.00 | 7.60 | +1.00 | 38.1% | 43 | 38.1% | +0.00 | — | — | 0.02 | — |
| — | 4.30 | 9.00 | 6.65 | +1.00 | 36.3% | 44 | 36.3% | -0.00 | — | — | 0.02 | — |
| — | 3.20 | 8.00 | 5.60 | +1.00 | 34.7% | 45 | 34.7% | -0.00 | — | — | 0.02 | — |
| — | 2.00 | 6.55 | 4.28 | +1.00 | 33.3% | 46 | 33.3% | -0.00 | — | — | 0.02 | — |
| — | 1.75 | 6.50 | 4.12 | +0.99 | 32.8% | 46.5 | 32.8% | -0.01 | — | — | 0.02 | — |
| — | 1.48 | 6.00 | 3.74 | +0.98 | 32.9% | 47 | 32.9% | -0.02 | — | — | 0.02 | — |
| — | 0.50 | 5.15 | 2.83 | +0.96 | 34.8% | 47.5 | 34.8% | -0.04 | — | — | 0.02 | — |
| — | 0.10 | 5.00 | 2.55 | +0.93 | 38.0% | 48 | 38.0% | -0.07 | — | — | 0.02 | — |
| — | 0.10 | 5.00 | 2.55 | +0.86 | 39.7% | 48.5 | 39.7% | -0.14 | — | — | 0.02 | — |
| — | — | 4.95 | — | +0.75 | 38.1% | 49 | 38.1% | -0.25 | — | — | 0.15 | — |
| — | 0.06 | 5.00 | 2.53 | +0.57 | 34.7% | 49.5 | 34.7% | -0.43 | — | — | 2.47 | — |
| — | 0.10 | 1.50 | 0.80 | +0.36 | 31.6% | 50 | 31.6% | -0.64 | 1.16 | 0.03 | 2.28 | — |
| — | — | 0.49 | — | +0.18 | 29.8% | 50.5 | 29.8% | -0.82 | — | — | 2.56 | — |
| — | — | 0.24 | — | +0.07 | 28.9% | 51 | 28.9% | -0.94 | 1.47 | 0.04 | 2.89 | — |
| — | — | 1.49 | — | +0.02 | 28.2% | 51.5 | 28.2% | -0.99 | — | — | 3.35 | — |
| — | — | 0.04 | — | +0.00 | 27.6% | 52 | 27.6% | -1.00 | 1.33 | 0.91 | 1.75 | — |
| — | — | 0.02 | — | +0.00 | 27.3% | 52.5 | 27.3% | -1.00 | — | — | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 27.1% | 53 | — | — | 2.45 | 0.30 | 4.60 | — |
| — | — | 0.02 | — | +0.00 | 27.0% | 53.5 | 27.0% | -1.00 | 2.95 | 0.90 | 5.00 | — |
| — | — | 0.02 | — | — | — | 54 | 27.0% | -1.00 | 3.25 | 1.00 | 5.50 | — |
| — | — | 0.02 | — | +0.00 | 27.0% | 54.5 | 27.0% | -1.00 | 3.23 | 1.50 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 27.1% | 55 | 27.1% | -1.00 | 4.67 | 2.35 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 27.2% | 55.5 | 27.2% | -1.00 | 5.17 | 2.85 | 7.50 | — |
| — | — | 0.02 | — | +0.00 | 27.4% | 56 | 27.4% | -1.00 | 5.67 | 3.35 | 8.00 | — |
| — | — | 0.02 | — | +0.00 | 27.9% | 57 | 27.9% | -1.00 | 6.67 | 4.35 | 9.00 | — |
| — | — | 0.02 | — | +0.00 | 28.6% | 58 | 28.6% | -1.00 | 7.33 | 5.00 | 9.65 | — |
| — | — | 0.02 | — | +0.00 | 29.5% | 59 | 29.5% | -1.00 | 8.68 | 6.35 | 11.00 | — |
| — | — | 0.02 | — | +0.00 | 30.7% | 60 | 30.7% | -1.00 | 9.25 | 7.00 | 11.50 | — |
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.