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 | |
| — | 7.45 | 12.00 | 9.72 | +1.00 | 32.7% | 41 | 32.7% | -0.00 | — | — | 2.13 | — |
| — | 6.00 | 10.75 | 8.38 | +1.00 | 31.5% | 42 | 31.5% | -0.00 | — | — | 2.13 | — |
| — | 5.55 | 10.00 | 7.78 | +1.00 | 30.2% | 43 | 30.2% | -0.00 | — | — | 2.13 | — |
| — | 4.45 | 9.00 | 6.72 | +1.00 | 28.8% | 44 | 28.8% | -0.00 | — | — | 0.32 | — |
| — | 3.45 | 8.00 | 5.72 | +0.99 | 27.5% | 45 | 27.5% | -0.01 | — | — | 2.13 | — |
| — | 2.43 | 7.00 | 4.71 | +0.97 | 26.3% | 46 | 26.3% | -0.03 | — | — | 2.15 | — |
| — | 1.50 | 6.15 | 3.83 | +0.96 | 25.7% | 46.5 | 25.7% | -0.04 | — | — | 2.16 | — |
| — | 1.33 | 6.00 | 3.67 | +0.93 | 25.1% | 47 | 25.1% | -0.07 | — | — | 2.18 | — |
| — | 1.00 | 5.35 | 3.17 | +0.89 | 24.5% | 47.5 | 24.5% | -0.11 | 0.92 | 0.03 | 1.81 | — |
| — | 2.40 | 5.50 | 3.95 | +0.83 | 24.0% | 48 | 24.0% | -0.17 | — | — | 2.45 | — |
| — | — | 4.95 | — | +0.76 | 23.6% | 48.5 | 23.6% | -0.24 | — | — | 2.57 | — |
| — | — | 4.95 | — | +0.66 | 23.1% | 49 | 23.1% | -0.34 | 1.23 | 0.11 | 2.34 | — |
| — | — | 1.79 | — | +0.55 | 22.7% | 49.5 | 22.7% | -0.45 | — | — | 2.49 | — |
| — | — | 1.12 | — | +0.43 | 22.3% | 50 | 22.3% | -0.57 | — | — | 0.43 | — |
| — | — | 4.95 | — | +0.32 | 21.9% | 50.5 | 21.9% | -0.68 | — | — | 2.62 | — |
| — | — | 0.51 | — | +0.22 | 21.7% | 51 | 21.7% | -0.78 | — | — | 2.94 | — |
| — | — | 4.95 | — | +0.15 | 21.5% | 51.5 | 21.5% | -0.86 | — | — | 3.25 | — |
| — | — | 0.40 | — | — | — | 52 | 21.3% | -0.93 | 2.67 | 1.43 | 3.90 | — |
| — | — | 0.11 | — | +0.05 | 21.2% | 52.5 | — | — | — | — | 4.35 | — |
| — | 0.02 | 0.22 | 0.12 | +0.03 | 21.1% | 53 | — | — | 2.58 | 0.50 | 4.65 | — |
| — | — | 4.95 | — | +0.01 | 21.1% | 53.5 | 21.1% | -1.00 | 2.95 | 0.95 | 4.95 | — |
| — | — | 4.95 | — | +0.01 | 21.2% | 54 | 21.2% | -1.00 | 2.80 | 1.00 | 4.60 | — |
| — | — | 4.95 | — | — | — | 54.5 | 21.3% | -1.00 | 4.25 | 2.00 | 6.50 | — |
| — | — | 4.95 | — | +0.00 | 21.4% | 55 | — | — | 4.38 | 2.00 | 6.75 | — |
| — | — | 4.95 | — | +0.00 | 21.7% | 55.5 | 21.7% | -1.00 | 4.90 | 2.50 | 7.30 | — |
| — | — | 5.00 | — | +0.00 | 21.9% | 56 | 21.9% | -1.00 | 5.75 | 3.50 | 8.00 | — |
| — | — | 5.00 | — | +0.00 | 22.2% | 56.5 | 22.2% | -1.00 | 6.25 | 4.00 | 8.50 | — |
| — | — | 5.00 | — | +0.00 | 22.6% | 57 | 22.6% | -1.00 | 6.75 | 4.50 | 9.00 | — |
| — | — | 5.00 | — | +0.00 | 23.1% | 57.5 | 23.1% | -1.00 | 7.25 | 5.00 | 9.50 | — |
| — | — | 5.00 | — | — | — | 58 | 62.2% | -1.00 | 7.42 | 5.00 | 9.85 | — |
| — | — | 4.95 | — | — | — | 58.5 | 24.1% | -1.00 | 7.92 | 5.50 | 10.35 | — |
| — | — | 4.95 | — | +0.00 | 24.7% | 59 | — | — | 8.75 | 6.50 | 11.00 | — |
| — | — | 4.95 | — | — | — | 59.5 | — | — | 9.25 | 7.00 | 11.50 | — |
| — | — | 4.95 | — | +0.00 | 26.0% | 60 | — | — | 9.30 | 7.00 | 11.60 | — |
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.