Spot 51.24
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.50 | 14.50 | 12.50 | +0.99 | 40.9% | 39 | 40.9% | -0.01 | — | — | 1.27 | — |
| — | 9.50 | 13.50 | 11.50 | +0.99 | 39.5% | 40 | 39.5% | -0.01 | — | — | 0.68 | — |
| — | 8.60 | 12.50 | 10.55 | +0.99 | 37.9% | 41 | 37.9% | -0.01 | — | — | 0.50 | — |
| — | 7.70 | 11.55 | 9.62 | +0.98 | 36.1% | 42 | 36.1% | -0.02 | — | — | 0.10 | — |
| — | 7.35 | 10.35 | 8.85 | +0.97 | 34.4% | 43 | 34.4% | -0.03 | — | — | 0.10 | — |
| — | 6.80 | 9.55 | 8.18 | +0.96 | 32.7% | 44 | 32.7% | -0.04 | — | — | 0.16 | — |
| — | 5.75 | 8.60 | 7.17 | +0.95 | 31.1% | 45 | 31.1% | -0.06 | — | — | 0.31 | — |
| — | 5.05 | 7.05 | 6.05 | +0.92 | 29.6% | 46 | 29.6% | -0.08 | 0.17 | 0.10 | 0.23 | — |
| — | 3.65 | 5.40 | 4.53 | +0.88 | 28.3% | 47 | 28.3% | -0.12 | 0.21 | 0.15 | 0.28 | — |
| — | 3.50 | 4.95 | 4.22 | +0.83 | 27.1% | 48 | 27.1% | -0.17 | 0.35 | 0.32 | 0.39 | — |
| — | 2.68 | 3.25 | 2.96 | +0.76 | 26.1% | 49 | 26.1% | -0.24 | 0.51 | 0.46 | 0.55 | — |
| — | 2.13 | 2.74 | 2.44 | +0.67 | 25.3% | 50 | 25.3% | -0.33 | 0.80 | 0.72 | 0.87 | — |
| — | 1.45 | 1.79 | 1.62 | +0.56 | 24.6% | 51 | 24.6% | -0.44 | 1.20 | 1.05 | 1.34 | — |
| — | 1.01 | 1.25 | 1.13 | +0.45 | 24.2% | 52 | 24.2% | -0.56 | 1.64 | 1.43 | 1.84 | — |
| — | 0.57 | 0.80 | 0.69 | +0.34 | 24.0% | 53 | 24.0% | -0.67 | 2.27 | 2.04 | 2.50 | — |
| — | 0.29 | 0.49 | 0.39 | +0.24 | 24.0% | 54 | 24.0% | -0.77 | 3.01 | 2.52 | 3.50 | — |
| — | 0.21 | 0.29 | 0.25 | +0.17 | 24.1% | 55 | 24.1% | -0.86 | 3.77 | 2.90 | 4.65 | — |
| — | 0.04 | 0.22 | 0.13 | +0.11 | 24.3% | 56 | 24.3% | -0.92 | 4.70 | 3.60 | 5.80 | — |
| — | 0.03 | 0.15 | 0.09 | — | — | 57 | — | — | 5.60 | 4.55 | 6.65 | — |
| — | — | 0.27 | — | — | — | 58 | 25.0% | -0.99 | 7.22 | 5.75 | 8.70 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 25.3% | 59 | 25.3% | -1.00 | 7.65 | 5.65 | 9.65 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 25.7% | 60 | 25.7% | -1.00 | 8.62 | 6.65 | 10.60 | — |
| — | — | 0.85 | — | +0.01 | 25.9% | 61 | 25.9% | -1.00 | 9.60 | 7.65 | 11.55 | — |
| — | — | 0.88 | — | +0.01 | 26.2% | 62 | 26.2% | -1.00 | 10.60 | 8.65 | 12.55 | — |
| — | — | 0.52 | — | +0.00 | 26.4% | 63 | 26.4% | -1.00 | 11.60 | 9.65 | 13.55 | — |
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.