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 | |
| — | 7.65 | 12.60 | 10.12 | +1.00 | 33.4% | 41 | 33.4% | -0.00 | — | — | 0.02 | — |
| — | 6.70 | 11.65 | 9.18 | +1.00 | 32.3% | 42 | 32.3% | -0.00 | — | — | 0.02 | — |
| — | 5.45 | 10.40 | 7.92 | +1.00 | 31.1% | 43 | 31.1% | -0.00 | — | — | 0.02 | — |
| — | 4.80 | 9.75 | 7.28 | +1.00 | 29.9% | 44 | 29.9% | -0.00 | — | — | 0.02 | — |
| — | 3.70 | 8.65 | 6.17 | +1.00 | 28.7% | 45 | 28.7% | -0.00 | — | — | 0.02 | — |
| — | 2.66 | 7.60 | 5.13 | +1.00 | 27.6% | 46 | 27.6% | -0.00 | — | — | 0.02 | — |
| — | 2.11 | 7.05 | 4.58 | +0.99 | 27.1% | 46.5 | 27.1% | -0.01 | — | — | 0.02 | — |
| — | 1.91 | 6.85 | 4.38 | +0.99 | 26.6% | 47 | 26.6% | -0.01 | — | — | 0.02 | — |
| — | 1.46 | 6.40 | 3.93 | +0.98 | 26.1% | 47.5 | 26.1% | -0.02 | — | — | 1.81 | — |
| — | 0.71 | 5.65 | 3.18 | +0.96 | 25.6% | 48 | 25.6% | -0.04 | — | — | 4.90 | — |
| — | 0.06 | 5.00 | 2.53 | +0.94 | 25.1% | 48.5 | 25.1% | -0.06 | — | — | 0.05 | — |
| — | 0.06 | 5.00 | 2.53 | +0.89 | 24.8% | 49 | 24.8% | -0.11 | — | — | 0.10 | — |
| — | — | 2.83 | — | +0.82 | 24.7% | 49.5 | 24.7% | -0.18 | — | — | 1.70 | — |
| — | 0.21 | 5.15 | 2.68 | +0.74 | 24.4% | 50 | 24.4% | -0.27 | — | — | 0.19 | — |
| — | — | 1.46 | — | +0.62 | 23.8% | 50.5 | 23.8% | -0.39 | 0.48 | 0.07 | 0.89 | — |
| — | — | 0.59 | — | +0.48 | 23.2% | 51 | 23.2% | -0.52 | — | — | 4.90 | — |
| — | — | 0.48 | — | +0.35 | 22.9% | 51.5 | 22.9% | -0.65 | 2.62 | 0.15 | 5.10 | — |
| — | — | 0.24 | — | +0.24 | 22.6% | 52 | 22.6% | -0.77 | — | — | 4.90 | — |
| — | 0.01 | 0.08 | 0.04 | +0.15 | 22.3% | 52.5 | 22.3% | -0.86 | — | — | 4.90 | — |
| — | — | 0.05 | — | +0.08 | 22.1% | 53 | 22.1% | -0.93 | — | — | 4.90 | — |
| — | — | 4.90 | — | +0.04 | 22.0% | 53.5 | 22.0% | -0.97 | 2.58 | 0.11 | 5.05 | — |
| — | — | 0.10 | — | +0.02 | 21.9% | 54 | 21.9% | -1.00 | 3.13 | 0.66 | 5.60 | — |
| — | — | 0.02 | — | +0.01 | 21.9% | 54.5 | 21.9% | -1.00 | 3.78 | 1.36 | 6.20 | — |
| — | — | 0.02 | — | +0.00 | 22.0% | 55 | 22.0% | -1.00 | 4.08 | 1.61 | 6.55 | — |
| — | — | 0.02 | — | +0.00 | 22.1% | 55.5 | 22.1% | -1.00 | 4.58 | 2.11 | 7.05 | — |
| — | — | 0.02 | — | +0.00 | 22.3% | 56 | 22.3% | -1.00 | 5.18 | 2.71 | 7.65 | — |
| — | — | 0.02 | — | +0.00 | 22.6% | 56.5 | 22.6% | -1.00 | 5.50 | 3.05 | 7.95 | — |
| — | — | 0.02 | — | +0.00 | 23.0% | 57 | 23.0% | -1.00 | 5.92 | 3.45 | 8.40 | — |
| — | — | 0.02 | — | +0.00 | 23.4% | 57.5 | 23.4% | -1.00 | 6.30 | 4.00 | 8.60 | — |
| — | — | 0.02 | — | +0.00 | 24.0% | 58 | 24.0% | -1.00 | 7.15 | 4.85 | 9.45 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 58.5 | 24.6% | -1.00 | 7.53 | 5.05 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 25.3% | 59 | 25.3% | -1.00 | 8.18 | 5.70 | 10.65 | — |
| — | — | 0.02 | — | +0.00 | 26.1% | 59.5 | 26.1% | -1.00 | 9.93 | 7.55 | 12.30 | — |
| — | — | 2.12 | — | +0.00 | 27.0% | 60 | 27.0% | -1.00 | 10.12 | 7.75 | 12.50 | — |
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.