Spot 51.14
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.30 | 12.70 | 11.00 | +0.77 | 85.9% | 41 | 85.9% | -0.23 | 1.16 | 0.97 | 1.35 | — |
| — | 8.50 | 11.00 | 9.75 | +0.74 | 86.0% | 42 | 86.0% | -0.26 | 1.26 | 1.04 | 1.49 | — |
| — | 8.15 | 10.50 | 9.32 | +0.71 | 86.3% | 43 | 86.3% | -0.29 | 1.71 | 1.31 | 2.11 | — |
| — | 7.85 | 9.45 | 8.65 | +0.68 | 86.5% | 44 | 86.5% | -0.33 | 1.85 | 1.58 | 2.13 | — |
| — | 7.35 | 9.25 | 8.30 | +0.64 | 86.8% | 45 | 86.8% | -0.36 | 2.10 | 1.90 | 2.29 | 6 |
| — | 6.50 | 8.90 | 7.70 | +0.61 | 86.9% | 46 | 86.9% | -0.40 | 2.62 | 2.26 | 2.98 | — |
| — | 5.70 | 7.40 | 6.55 | +0.57 | 87.0% | 47 | 87.0% | -0.43 | 2.90 | 2.60 | 3.20 | — |
| — | 6.15 | 6.80 | 6.47 | +0.54 | 87.0% | 48 | 87.0% | -0.46 | 3.22 | 2.84 | 3.60 | — |
| — | 5.70 | 6.20 | 5.95 | — | — | 49 | 86.9% | -0.50 | 3.70 | 3.35 | 4.05 | — |
| — | 5.15 | 5.65 | 5.40 | — | — | 50 | — | — | 4.30 | 4.10 | 4.50 | — |
| — | 4.75 | 5.30 | 5.03 | — | — | 51 | 86.4% | -0.56 | 4.90 | 4.40 | 5.40 | — |
| — | 3.35 | 4.85 | 4.10 | +0.41 | 86.0% | 52 | 86.0% | -0.59 | 5.28 | 4.95 | 5.60 | — |
| — | 3.85 | 4.30 | 4.08 | +0.38 | 85.5% | 53 | 85.5% | -0.63 | 5.70 | 4.75 | 6.65 | — |
| — | 3.55 | 3.90 | 3.73 | +0.35 | 85.0% | 54 | 85.0% | -0.65 | 6.58 | 6.20 | 6.95 | — |
| — | 3.20 | 3.55 | 3.38 | +0.32 | 84.5% | 55 | 84.5% | -0.68 | 6.88 | 6.25 | 7.50 | — |
| — | 2.75 | 3.20 | 2.98 | +0.30 | 84.0% | 56 | 84.0% | -0.71 | 7.97 | 7.35 | 8.60 | — |
| — | — | — | — | — | — | 57 | — | — | — | — | — | — |
| — | — | — | — | — | — | 58 | — | — | — | — | — | — |
| — | 1.71 | 2.14 | 1.93 | +0.21 | 82.8% | 60 | 82.8% | -0.80 | 10.78 | 10.45 | 11.10 | — |
| — | 1.02 | 1.24 | 1.13 | +0.13 | 86.2% | 65 | 86.2% | -0.88 | 15.32 | 14.50 | 16.15 | — |
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.