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 | |
| — | 7.95 | 12.95 | 10.45 | +0.96 | 28.2% | 41 | 28.2% | -0.05 | — | — | 4.90 | — |
| — | 7.80 | 9.30 | 8.55 | +0.93 | 25.4% | 43 | 25.4% | -0.08 | — | — | 4.90 | — |
| — | 6.50 | 7.80 | 7.15 | +0.90 | 23.6% | 44.5 | 23.6% | -0.11 | — | — | 0.83 | — |
| — | 3.35 | 8.25 | 5.80 | +0.85 | 22.2% | 46 | 22.2% | -0.16 | 1.51 | 0.09 | 2.94 | — |
| — | 2.51 | 7.45 | 4.98 | +0.81 | 21.4% | 47 | 21.4% | -0.20 | — | — | 1.15 | — |
| — | 2.35 | 7.30 | 4.83 | +0.76 | 20.7% | 48 | 20.7% | -0.26 | 0.78 | 0.60 | 0.95 | — |
| — | 1.01 | 5.95 | 3.48 | +0.69 | 20.1% | 49 | 20.1% | -0.32 | 1.08 | 0.11 | 2.05 | — |
| — | 2.00 | 4.80 | 3.40 | +0.66 | 19.9% | 49.5 | 19.9% | -0.36 | — | — | 4.90 | — |
| — | 1.18 | 2.78 | 1.98 | +0.62 | 19.7% | 50 | 19.7% | -0.40 | — | — | 2.15 | — |
| — | 1.90 | 2.72 | 2.31 | +0.58 | 19.6% | 50.5 | 19.6% | -0.44 | — | — | 4.90 | — |
| — | — | 4.50 | — | +0.54 | 19.4% | 51 | 19.4% | -0.48 | 2.50 | 0.05 | 4.95 | — |
| — | — | 4.90 | — | +0.50 | 19.3% | 51.5 | 19.3% | -0.52 | 2.53 | 0.06 | 5.00 | — |
| — | — | 4.90 | — | +0.46 | 19.2% | 52 | 19.2% | -0.56 | 2.58 | 0.26 | 4.90 | — |
| — | — | 4.90 | — | +0.42 | 19.1% | 52.5 | 19.1% | -0.60 | 2.58 | 2.17 | 2.99 | — |
| — | 0.40 | 0.65 | 0.53 | +0.24 | 19.0% | 55 | 19.0% | -0.77 | 4.08 | 1.61 | 6.55 | — |
| — | — | 4.90 | — | +0.13 | 19.7% | 57.5 | 19.7% | -0.90 | 6.60 | 4.10 | 9.10 | — |
| — | 0.08 | 0.30 | 0.19 | +0.07 | 20.9% | 60 | 20.9% | -0.99 | 8.97 | 6.50 | 11.45 | — |
| — | — | 2.82 | — | +0.04 | 22.2% | 62.5 | 22.2% | -1.00 | 11.50 | 9.00 | 14.00 | — |
| — | 0.02 | 0.47 | 0.24 | +0.02 | 23.7% | 65 | 23.7% | -1.00 | 13.95 | 11.45 | 16.45 | 0 |
| — | — | 0.19 | — | +0.02 | 25.1% | 67.5 | 25.1% | -1.00 | 16.50 | 14.00 | 19.00 | — |
| — | — | 0.20 | — | +0.01 | 26.2% | 70 | 26.2% | -1.00 | 18.98 | 16.50 | 21.45 | — |
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.