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 | |
| — | 11.00 | 14.40 | 12.70 | +1.00 | 49.2% | 39 | 49.2% | -0.00 | — | — | 1.03 | — |
| — | 10.05 | 13.05 | 11.55 | +1.00 | 47.3% | 40 | 47.3% | -0.00 | — | — | 0.10 | — |
| — | 10.00 | 11.95 | 10.97 | +1.00 | 45.6% | 41 | 45.6% | -0.00 | — | — | 0.74 | — |
| — | 9.00 | 11.05 | 10.03 | +1.00 | 44.3% | 42 | 44.3% | -0.00 | — | — | 0.03 | — |
| — | 7.30 | 10.40 | 8.85 | +1.00 | 43.5% | 43 | 43.5% | -0.00 | — | — | 0.06 | — |
| — | 7.05 | 9.40 | 8.22 | +1.00 | 42.7% | 44 | 42.7% | -0.00 | — | — | 0.03 | — |
| — | 5.20 | 8.30 | 6.75 | +0.99 | 41.1% | 45 | 41.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.05 | 6.70 | 5.88 | +0.98 | 37.8% | 46 | 37.8% | -0.02 | — | — | 0.10 | — |
| — | 3.35 | 4.95 | 4.15 | +0.97 | 33.4% | 47 | 33.4% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 3.10 | 4.05 | 3.58 | — | — | 48 | 29.3% | -0.04 | 0.04 | 0.02 | 0.05 | — |
| — | 2.24 | 2.94 | 2.59 | — | — | 49 | 26.7% | -0.10 | 0.10 | 0.09 | 0.11 | — |
| — | 1.38 | 1.83 | 1.60 | +0.77 | 25.2% | 50 | 25.2% | -0.23 | 0.26 | 0.24 | 0.27 | — |
| — | 0.80 | 0.93 | 0.86 | +0.58 | 24.4% | 51 | 24.4% | -0.43 | 0.56 | 0.53 | 0.58 | — |
| — | 0.38 | 0.41 | 0.40 | +0.35 | 24.0% | 52 | 24.0% | -0.66 | 1.12 | 1.03 | 1.21 | — |
| — | 0.13 | 0.16 | 0.14 | +0.16 | 24.3% | 53 | 24.3% | -0.84 | 1.86 | 1.73 | 2.00 | — |
| — | 0.04 | 0.06 | 0.05 | +0.07 | 25.3% | 54 | 25.3% | -0.94 | 2.79 | 2.47 | 3.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 26.8% | 55 | — | — | 3.58 | 3.30 | 3.85 | — |
| — | — | 0.02 | — | — | — | 56 | — | — | 4.75 | 3.45 | 6.05 | — |
| — | — | 0.09 | — | — | — | 57 | — | — | 5.58 | 5.10 | 6.05 | — |
| — | — | 0.04 | — | — | — | 58 | — | — | 6.42 | 5.60 | 7.25 | — |
| — | — | 0.01 | — | — | — | 59 | — | — | 7.90 | 6.45 | 9.35 | — |
| — | — | 0.01 | — | — | — | 60 | — | — | 8.45 | 7.45 | 9.45 | — |
| — | — | 0.01 | — | — | — | 61 | — | — | 9.75 | 8.05 | 11.45 | — |
| — | — | 0.13 | — | +0.00 | 28.5% | 62 | — | — | 10.82 | 9.45 | 12.20 | — |
| — | — | 0.01 | — | — | — | 63 | — | — | 11.80 | 10.45 | 13.15 | — |
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.