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 | |
| — | 8.95 | 10.40 | 9.68 | +1.00 | 71.2% | 41 | 71.2% | -0.00 | — | — | 0.03 | — |
| — | 8.45 | 9.95 | 9.20 | +0.99 | 71.3% | 41.5 | 71.3% | -0.01 | — | — | 0.75 | — |
| — | 7.10 | 9.35 | 8.22 | +0.99 | 71.8% | 42 | 71.8% | -0.01 | — | — | 0.25 | — |
| — | 6.60 | 8.95 | 7.78 | +0.98 | 72.8% | 42.5 | 72.8% | -0.02 | — | — | 0.11 | — |
| — | 6.15 | 9.25 | 7.70 | +0.97 | 74.7% | 43 | 74.7% | -0.03 | — | — | 0.15 | — |
| — | 6.50 | 7.95 | 7.22 | +0.95 | 77.4% | 43.5 | 77.4% | -0.05 | — | — | 0.50 | — |
| — | 5.35 | 7.45 | 6.40 | +0.93 | 129.4% | 44 | 80.8% | -0.07 | — | — | 0.01 | — |
| — | 5.15 | 7.10 | 6.12 | — | — | 44.5 | — | — | — | — | 0.22 | — |
| — | 5.90 | 6.45 | 6.17 | +0.86 | 88.1% | 45 | 88.1% | -0.14 | — | — | 0.01 | — |
| — | 4.50 | 6.20 | 5.35 | +0.81 | 90.4% | 45.5 | 90.4% | -0.19 | — | — | 0.04 | — |
| — | 4.70 | 5.45 | 5.08 | +0.75 | 91.1% | 46 | 91.1% | -0.26 | 0.03 | 0.01 | 0.04 | — |
| — | 4.00 | 5.30 | 4.65 | +0.68 | 90.0% | 46.5 | 90.0% | -0.32 | 0.04 | 0.01 | 0.07 | — |
| — | 3.80 | 4.60 | 4.20 | +0.60 | 87.5% | 47 | 87.5% | -0.40 | 0.03 | 0.01 | 0.05 | — |
| — | 2.94 | 3.95 | 3.44 | +0.51 | 84.0% | 47.5 | 84.0% | -0.49 | 0.06 | 0.02 | 0.09 | — |
| — | 2.62 | 3.45 | 3.04 | +0.44 | 80.2% | 48 | 80.2% | -0.56 | 0.05 | 0.03 | 0.07 | — |
| — | 2.41 | 2.96 | 2.69 | +0.36 | 76.7% | 48.5 | 76.7% | -0.63 | 0.09 | 0.04 | 0.14 | — |
| — | 1.66 | 2.52 | 2.09 | — | — | 49 | — | — | 0.17 | 0.03 | 0.31 | — |
| — | 1.60 | 2.01 | 1.80 | — | — | 49.5 | — | — | 0.18 | 0.14 | 0.22 | — |
| — | 1.30 | 1.45 | 1.38 | — | — | 50 | — | — | 0.27 | 0.21 | 0.32 | — |
| — | 0.67 | 0.93 | 0.80 | — | — | 51 | — | — | 0.67 | 0.55 | 0.78 | — |
| — | 0.34 | 0.42 | 0.38 | — | — | 52 | — | — | 1.68 | 0.97 | 2.38 | — |
| — | 0.15 | 0.21 | 0.18 | — | — | 53 | — | — | 1.98 | 1.69 | 2.26 | — |
| — | 0.05 | 0.08 | 0.07 | — | — | 54 | 72.5% | -0.99 | 3.19 | 2.64 | 3.75 | — |
| — | 0.02 | 0.04 | 0.03 | +0.01 | 73.4% | 55 | 73.4% | -0.99 | 4.62 | 3.35 | 5.90 | — |
| — | — | 0.09 | — | +0.00 | 74.3% | 56 | 74.3% | -1.00 | 5.33 | 4.55 | 6.10 | — |
| — | — | 0.09 | — | +0.00 | 75.0% | 57 | 75.0% | -1.00 | 6.30 | 5.50 | 7.10 | — |
| — | — | 0.09 | — | +0.00 | 75.7% | 58 | 75.7% | -1.00 | 7.00 | 5.90 | 8.10 | — |
| — | — | 0.07 | — | +0.00 | 76.4% | 59 | 76.4% | -1.00 | 8.28 | 7.45 | 9.10 | — |
| — | — | 0.05 | — | +0.00 | 77.1% | 60 | 77.1% | -1.00 | 9.20 | 8.35 | 10.05 | — |
| — | — | 0.01 | — | +0.00 | 81.1% | 65 | 81.1% | -1.00 | 14.78 | 13.65 | 15.90 | — |
| — | — | 0.01 | — | +0.00 | 85.5% | 70 | 85.5% | -1.00 | 19.35 | 18.60 | 20.10 | — |
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.