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 | |
| — | 9.45 | 12.00 | 10.72 | +0.94 | 31.7% | 41 | 31.7% | -0.06 | 0.28 | 0.19 | 0.36 | — |
| — | 9.45 | 11.35 | 10.40 | +0.93 | 30.7% | 42 | 30.7% | -0.08 | 0.30 | 0.26 | 0.34 | — |
| — | 8.25 | 10.40 | 9.32 | +0.91 | 29.8% | 43 | 29.8% | -0.10 | 0.37 | 0.26 | 0.48 | — |
| — | 6.65 | 9.70 | 8.18 | +0.88 | 29.0% | 44 | 29.0% | -0.12 | 0.47 | 0.43 | 0.52 | — |
| — | 6.60 | 7.45 | 7.03 | +0.85 | 28.3% | 45 | 28.3% | -0.15 | 0.63 | 0.57 | 0.69 | — |
| — | 5.45 | 7.55 | 6.50 | +0.82 | 27.6% | 46 | 27.6% | -0.19 | 0.82 | 0.71 | 0.93 | — |
| — | 5.30 | 6.25 | 5.78 | +0.78 | 27.0% | 47 | 27.0% | -0.23 | 0.96 | 0.90 | 1.03 | — |
| — | 4.60 | 4.95 | 4.78 | +0.73 | 26.4% | 48 | 26.4% | -0.28 | 1.20 | 1.12 | 1.28 | — |
| — | 3.90 | 4.35 | 4.12 | +0.68 | 25.9% | 49 | 25.9% | -0.33 | 1.60 | 1.48 | 1.73 | — |
| — | 3.30 | 3.50 | 3.40 | +0.62 | 25.5% | 50 | 25.5% | -0.39 | 1.87 | 1.75 | 1.99 | — |
| — | 2.05 | 2.17 | 2.11 | +0.46 | 24.7% | 52.5 | 24.7% | -0.55 | 3.02 | 2.84 | 3.20 | — |
| — | 1.17 | 1.24 | 1.21 | +0.32 | 24.3% | 55 | 24.3% | -0.70 | 4.53 | 4.10 | 4.95 | — |
| — | 0.61 | 0.65 | 0.63 | +0.20 | 24.2% | 57.5 | 24.2% | -0.82 | 7.00 | 6.25 | 7.75 | — |
| — | 0.30 | 0.34 | 0.32 | +0.12 | 24.4% | 60 | 24.4% | -0.90 | 8.72 | 8.40 | 9.05 | — |
| — | 0.14 | 0.21 | 0.17 | +0.07 | 25.0% | 62.5 | 25.0% | -0.95 | 10.97 | 10.40 | 11.55 | — |
| — | 0.09 | 0.12 | 0.10 | +0.04 | 25.6% | 65 | 25.6% | -1.00 | 13.75 | 12.45 | 15.05 | — |
| — | — | 0.08 | — | +0.02 | 26.3% | 67.5 | 26.3% | -1.00 | 15.75 | 14.15 | 17.35 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 26.9% | 70 | 26.9% | -1.00 | 18.25 | 16.65 | 19.85 | — |
| — | — | 0.29 | — | +0.01 | 27.3% | 72.5 | 27.3% | -1.00 | 21.15 | 19.95 | 22.35 | — |
| — | — | 0.04 | — | +0.00 | 27.6% | 75 | 27.6% | -1.00 | 23.95 | 22.25 | 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.