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 | |
| — | 9.95 | 12.35 | 11.15 | +0.95 | 31.2% | 41 | 31.2% | -0.06 | 0.20 | 0.16 | 0.25 | — |
| — | 9.50 | 11.05 | 10.28 | +0.94 | 30.2% | 42 | 30.2% | -0.07 | 0.23 | 0.21 | 0.26 | — |
| — | 8.55 | 9.75 | 9.15 | +0.92 | 29.3% | 43 | 29.3% | -0.09 | 0.30 | 0.28 | 0.32 | — |
| — | 7.55 | 8.80 | 8.18 | +0.90 | 28.4% | 44 | 28.4% | -0.11 | 0.40 | 0.34 | 0.45 | — |
| — | 7.10 | 7.90 | 7.50 | +0.87 | 27.7% | 45 | 27.7% | -0.14 | 0.53 | 0.48 | 0.57 | — |
| — | 6.15 | 7.40 | 6.78 | +0.84 | 27.0% | 46 | 27.0% | -0.17 | 0.66 | 0.62 | 0.69 | — |
| — | 5.55 | 6.05 | 5.80 | +0.80 | 26.4% | 47 | 26.4% | -0.21 | 0.84 | 0.80 | 0.88 | — |
| — | 4.80 | 5.45 | 5.12 | +0.75 | 25.9% | 48 | 25.9% | -0.25 | 1.08 | 1.03 | 1.14 | — |
| — | 3.80 | 4.75 | 4.28 | +0.71 | 25.4% | 49 | 25.4% | -0.30 | 1.35 | 1.31 | 1.39 | — |
| — | 3.55 | 3.80 | 3.67 | +0.65 | 25.7% | 50 | — | — | 1.69 | 1.64 | 1.73 | — |
| — | 2.22 | 2.43 | 2.33 | +0.49 | 24.2% | 52.5 | 24.2% | -0.52 | 2.80 | 2.70 | 2.90 | — |
| — | 1.28 | 1.40 | 1.34 | +0.34 | 23.7% | 55 | 23.7% | -0.68 | 4.28 | 4.10 | 4.45 | — |
| — | 0.67 | 0.73 | 0.70 | +0.21 | 23.4% | 57.5 | 23.4% | -0.81 | 6.30 | 6.00 | 6.60 | — |
| — | 0.33 | 0.37 | 0.35 | +0.12 | 23.4% | 60 | 23.4% | -0.90 | 8.45 | 7.95 | 8.95 | — |
| — | 0.16 | 0.19 | 0.17 | +0.07 | 23.6% | 62.5 | 23.6% | -0.96 | 10.95 | 10.65 | 11.25 | — |
| — | 0.07 | 0.11 | 0.09 | +0.04 | 24.0% | 65 | 24.0% | -1.00 | 13.00 | 12.05 | 13.95 | — |
| — | 0.02 | 0.07 | 0.04 | +0.02 | 24.4% | 67.5 | 24.4% | -1.00 | 15.82 | 14.55 | 17.10 | — |
| — | — | 0.05 | — | +0.01 | 24.9% | 70 | 24.9% | -1.00 | 18.32 | 17.05 | 19.60 | — |
| — | — | 0.09 | — | +0.01 | 25.4% | 72.5 | 25.4% | -1.00 | 20.50 | 18.90 | 22.10 | — |
| — | — | 0.05 | — | +0.00 | 26.0% | 75 | 26.0% | -1.00 | 23.32 | 22.05 | 24.60 | — |
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.