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 | |
| — | 9.50 | 12.05 | 10.78 | +0.94 | 31.1% | 41 | 31.1% | -0.06 | 0.19 | 0.12 | 0.26 | — |
| — | 8.65 | 10.75 | 9.70 | +0.93 | 30.1% | 42 | 30.1% | -0.07 | 0.26 | 0.20 | 0.32 | — |
| — | 7.65 | 10.20 | 8.93 | +0.91 | 29.3% | 43 | 29.3% | -0.09 | 0.33 | 0.27 | 0.38 | — |
| — | 7.40 | 8.50 | 7.95 | +0.89 | 28.5% | 44 | 28.5% | -0.12 | 0.43 | 0.36 | 0.50 | — |
| — | 6.70 | 7.50 | 7.10 | +0.86 | 27.8% | 45 | 27.8% | -0.15 | 0.56 | 0.53 | 0.58 | — |
| — | 6.05 | 7.25 | 6.65 | +0.82 | 27.2% | 46 | 27.2% | -0.18 | 0.71 | 0.66 | 0.77 | — |
| — | 5.40 | 5.80 | 5.60 | +0.78 | 26.6% | 47 | 26.6% | -0.22 | 0.92 | 0.82 | 1.01 | — |
| — | 4.75 | 5.00 | 4.88 | +0.74 | 26.1% | 48 | 26.1% | -0.27 | 1.16 | 1.11 | 1.21 | — |
| — | 3.90 | 4.40 | 4.15 | +0.69 | 25.6% | 49 | 25.6% | -0.32 | 1.47 | 1.31 | 1.63 | — |
| — | 3.45 | 3.65 | 3.55 | +0.63 | 25.2% | 50 | 25.2% | -0.38 | 1.80 | 1.77 | 1.84 | — |
| — | 2.16 | 2.25 | 2.21 | +0.48 | 24.5% | 52.5 | 24.5% | -0.54 | 2.98 | 2.92 | 3.05 | — |
| — | 1.25 | 1.29 | 1.27 | +0.33 | 24.1% | 55 | 24.1% | -0.69 | 4.58 | 4.40 | 4.75 | — |
| — | 0.63 | 0.70 | 0.67 | +0.21 | 24.0% | 57.5 | 24.0% | -0.81 | 6.58 | 6.15 | 7.00 | — |
| — | 0.34 | 0.37 | 0.35 | +0.12 | 24.1% | 60 | 24.1% | -0.90 | 8.85 | 8.35 | 9.35 | — |
| — | 0.16 | 0.20 | 0.18 | +0.07 | 24.6% | 62.5 | 24.6% | -0.96 | 11.03 | 10.25 | 11.80 | — |
| — | 0.09 | 0.10 | 0.10 | +0.04 | 25.1% | 65 | 25.1% | -1.00 | 13.68 | 12.40 | 14.95 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 25.7% | 67.5 | 25.7% | -1.00 | 16.18 | 14.90 | 17.45 | — |
| — | 0.03 | 0.25 | 0.14 | +0.01 | 26.3% | 70 | 26.3% | -1.00 | 18.62 | 17.40 | 19.85 | — |
| — | — | 0.15 | — | +0.01 | 26.7% | 72.5 | 26.7% | -1.00 | 21.18 | 19.90 | 22.45 | — |
| — | — | 0.04 | — | +0.00 | 27.1% | 75 | 27.1% | -1.00 | 24.27 | 22.90 | 25.65 | — |
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.