Spot 51.45
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 39 | — | — | — | — | — | — |
| — | 10.10 | 13.45 | 11.78 | +0.99 | 39.9% | 40 | 39.9% | -0.01 | — | — | 0.72 | — |
| — | — | — | — | — | — | 41 | — | — | — | — | — | — |
| — | 8.30 | 10.90 | 9.60 | +0.98 | 36.4% | 42 | 36.4% | -0.02 | 0.07 | 0.02 | 0.11 | — |
| — | 7.35 | 9.55 | 8.45 | +0.97 | 34.4% | 43 | 34.4% | -0.03 | 0.06 | 0.04 | 0.08 | — |
| — | 6.40 | 8.25 | 7.33 | +0.96 | 32.6% | 44 | 32.6% | -0.04 | 0.07 | 0.05 | 0.09 | — |
| — | 6.20 | 7.15 | 6.67 | +0.94 | 30.9% | 45 | 30.9% | -0.06 | 0.15 | 0.10 | 0.20 | — |
| — | 5.30 | 5.90 | 5.60 | +0.92 | 29.3% | 46 | 29.3% | -0.08 | 0.17 | 0.13 | 0.21 | — |
| — | 3.95 | 5.05 | 4.50 | +0.89 | 28.0% | 47 | 28.0% | -0.12 | 0.23 | 0.15 | 0.32 | — |
| — | 3.60 | 4.20 | 3.90 | +0.83 | 26.9% | 48 | 26.9% | -0.17 | 0.35 | 0.32 | 0.38 | — |
| — | 2.77 | 3.20 | 2.98 | +0.77 | 26.0% | 49 | 26.0% | -0.23 | 0.53 | 0.50 | 0.56 | — |
| — | 2.23 | 2.67 | 2.45 | +0.68 | 25.3% | 50 | 25.3% | -0.32 | 0.79 | 0.72 | 0.85 | — |
| — | 1.65 | 1.84 | 1.75 | +0.58 | 24.7% | 51 | 24.7% | -0.43 | 1.18 | 1.10 | 1.26 | — |
| — | 1.17 | 1.42 | 1.29 | +0.47 | 24.4% | 52 | 24.4% | -0.54 | 1.67 | 1.54 | 1.79 | — |
| — | 0.79 | 0.88 | 0.83 | +0.36 | 24.2% | 53 | 24.2% | -0.65 | 2.35 | 2.11 | 2.58 | — |
| — | 0.51 | 0.67 | 0.59 | +0.27 | 24.1% | 54 | 24.1% | -0.75 | 3.02 | 2.80 | 3.25 | — |
| — | 0.30 | 0.37 | 0.34 | +0.19 | 24.1% | 55 | 24.1% | -0.83 | 3.75 | 3.20 | 4.30 | — |
| — | 0.14 | 0.24 | 0.19 | +0.13 | 24.2% | 56 | 24.2% | -0.90 | 5.03 | 4.45 | 5.60 | — |
| — | 0.08 | 0.18 | 0.13 | +0.08 | 24.3% | 57 | 24.3% | -0.95 | 6.20 | 5.40 | 7.00 | — |
| — | 0.06 | 0.15 | 0.10 | +0.05 | 24.5% | 58 | 24.5% | -0.98 | 6.62 | 5.35 | 7.90 | — |
| — | 0.03 | 0.12 | 0.07 | +0.03 | 24.8% | 59 | 24.8% | -1.00 | 7.75 | 5.85 | 9.65 | — |
| — | 0.02 | 0.08 | 0.05 | +0.02 | 25.0% | 60 | 25.0% | -1.00 | 8.60 | 6.80 | 10.40 | — |
| — | — | 0.45 | — | +0.01 | 25.3% | 61 | 25.3% | -1.00 | 9.95 | 8.25 | 11.65 | — |
| — | — | 0.55 | — | +0.01 | 25.5% | 62 | 25.5% | -1.00 | 10.95 | 9.25 | 12.65 | — |
| — | — | 0.58 | — | +0.00 | 25.7% | 63 | 25.7% | -1.00 | 11.70 | 9.75 | 13.65 | — |
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.