Spot 51.66
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +0.99 | 42.4% | 39 | 42.4% | -0.01 | — | — | — | — |
| — | 10.55 | 13.95 | 12.25 | +0.99 | 40.8% | 40 | 40.8% | -0.01 | — | — | 0.95 | — |
| — | — | — | — | +0.99 | 39.0% | 41 | 39.0% | -0.01 | — | — | — | — |
| — | 7.90 | 12.00 | 9.95 | +0.98 | 37.0% | 42 | 37.0% | -0.02 | — | — | 0.10 | — |
| — | 7.60 | 10.30 | 8.95 | — | — | 43 | 35.0% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 6.90 | 8.90 | 7.90 | — | — | 44 | — | — | 0.06 | 0.02 | 0.09 | — |
| — | 6.20 | 7.50 | 6.85 | +0.95 | 31.2% | 45 | 31.2% | -0.05 | 0.09 | 0.07 | 0.10 | — |
| — | 5.30 | 6.50 | 5.90 | +0.93 | 29.5% | 46 | 29.5% | -0.07 | 0.14 | 0.09 | 0.20 | — |
| — | 4.45 | 5.60 | 5.03 | +0.90 | 28.0% | 47 | 28.0% | -0.10 | 0.18 | 0.16 | 0.20 | — |
| — | 3.50 | 4.65 | 4.08 | — | — | 48 | 26.7% | -0.15 | 0.28 | 0.23 | 0.34 | — |
| — | 3.15 | 3.60 | 3.38 | +0.80 | 25.7% | 49 | — | — | 0.43 | 0.39 | 0.47 | — |
| — | 2.45 | 2.66 | 2.56 | +0.72 | 24.8% | 50 | 24.8% | -0.29 | 0.66 | 0.61 | 0.70 | — |
| — | 1.74 | 2.12 | 1.93 | +0.62 | 24.1% | 51 | 24.1% | -0.39 | 0.94 | 0.84 | 1.04 | — |
| — | 1.27 | 1.45 | 1.36 | +0.50 | 23.6% | 52 | 23.6% | -0.50 | 1.34 | 1.19 | 1.50 | — |
| — | 0.79 | 0.93 | 0.86 | +0.39 | 23.3% | 53 | 23.3% | -0.62 | 1.98 | 1.84 | 2.12 | — |
| — | 0.51 | 0.61 | 0.56 | +0.28 | 23.1% | 54 | 23.1% | -0.73 | 2.69 | 2.50 | 2.87 | — |
| — | 0.30 | 0.38 | 0.34 | +0.20 | 23.1% | 55 | 23.1% | -0.82 | 3.65 | 3.10 | 4.20 | — |
| — | 0.17 | 0.26 | 0.21 | +0.13 | 23.2% | 56 | 23.2% | -0.90 | 4.38 | 3.25 | 5.50 | — |
| — | 0.09 | 0.18 | 0.14 | +0.08 | 23.3% | 57 | 23.3% | -0.95 | 5.28 | 4.20 | 6.35 | — |
| — | 0.05 | 0.09 | 0.07 | +0.05 | 23.6% | 58 | 23.6% | -0.99 | 6.40 | 5.55 | 7.25 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 24.0% | 59 | 24.0% | -1.00 | 7.70 | 6.05 | 9.35 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 24.4% | 60 | 24.4% | -1.00 | 8.82 | 7.30 | 10.35 | — |
| — | — | 0.29 | — | +0.01 | 24.8% | 61 | 24.8% | -1.00 | 9.72 | 8.10 | 11.35 | — |
| — | — | 0.75 | — | +0.01 | 25.3% | 62 | 25.3% | -1.00 | 10.70 | 9.05 | 12.35 | — |
| — | — | 0.94 | — | +0.00 | 25.8% | 63 | 25.8% | -1.00 | 11.70 | 10.05 | 13.35 | — |
| — | — | 0.20 | — | +0.00 | 26.2% | 64 | 26.2% | -1.00 | 12.70 | 11.05 | 14.35 | — |
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.