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 | |
| — | 8.15 | 10.45 | 9.30 | +0.95 | 63.0% | 41 | 63.0% | -0.05 | 0.06 | 0.01 | 0.10 | — |
| — | 7.65 | 10.00 | 8.82 | +0.93 | 62.5% | 41.5 | 62.5% | -0.07 | — | — | 0.12 | — |
| — | 7.15 | 9.65 | 8.40 | +0.91 | 62.1% | 42 | 62.1% | -0.09 | — | — | 0.13 | — |
| — | 6.70 | 9.10 | 7.90 | +0.89 | 61.8% | 42.5 | 61.8% | -0.11 | — | — | 0.10 | — |
| — | 6.20 | 8.65 | 7.42 | +0.87 | 61.4% | 43 | 61.4% | -0.13 | — | — | 0.15 | — |
| — | 6.30 | 8.05 | 7.17 | +0.84 | 61.1% | 43.5 | 61.1% | -0.16 | — | — | 0.32 | — |
| — | 5.20 | 7.60 | 6.40 | +0.81 | 60.8% | 44 | 60.8% | -0.19 | 0.18 | 0.02 | 0.35 | — |
| — | 5.50 | 7.10 | 6.30 | +0.78 | 60.6% | 44.5 | 60.6% | -0.23 | 0.11 | 0.07 | 0.15 | — |
| — | 5.45 | 6.60 | 6.03 | +0.74 | 60.3% | 45 | 60.3% | -0.26 | 0.17 | 0.09 | 0.24 | — |
| — | 4.70 | 6.15 | 5.42 | +0.70 | 60.1% | 45.5 | 60.1% | -0.31 | 0.24 | 0.07 | 0.41 | — |
| — | 4.55 | 5.70 | 5.12 | +0.66 | 59.9% | 46 | 59.9% | -0.35 | 0.26 | 0.20 | 0.32 | — |
| — | 4.40 | 5.25 | 4.83 | +0.61 | 59.7% | 46.5 | 59.7% | -0.39 | 0.33 | 0.20 | 0.46 | — |
| — | 4.00 | 4.85 | 4.42 | +0.57 | 59.5% | 47 | 59.5% | -0.43 | 0.41 | 0.32 | 0.51 | — |
| — | 3.75 | 4.40 | 4.08 | +0.53 | 59.4% | 47.5 | 59.4% | -0.48 | 0.40 | 0.25 | 0.55 | — |
| — | 3.65 | 3.95 | 3.80 | +0.48 | 59.3% | 48 | 59.3% | -0.52 | 0.49 | 0.37 | 0.62 | — |
| — | 3.00 | 3.60 | 3.30 | +0.44 | 59.2% | 48.5 | 59.2% | -0.57 | 0.70 | 0.65 | 0.76 | — |
| — | 2.73 | 3.15 | 2.94 | +0.40 | 59.2% | 49 | 59.2% | -0.61 | 0.85 | 0.80 | 0.91 | — |
| — | 2.17 | 2.61 | 2.39 | +0.32 | 59.1% | 50 | — | — | 1.23 | 1.15 | 1.31 | — |
| — | 1.79 | 1.97 | 1.88 | — | — | 51 | — | — | 1.66 | 1.58 | 1.74 | — |
| — | 1.32 | 1.45 | 1.39 | +0.19 | 59.5% | 52 | 59.5% | -0.81 | 2.21 | 2.15 | 2.27 | — |
| — | 0.96 | 1.10 | 1.03 | +0.15 | 59.9% | 53 | 59.9% | -0.86 | 2.90 | 2.64 | 3.15 | — |
| — | 0.55 | 0.84 | 0.69 | +0.11 | 60.4% | 54 | 60.4% | -0.90 | 3.48 | 3.10 | 3.85 | — |
| — | 0.50 | 0.58 | 0.54 | +0.08 | 60.9% | 55 | 60.9% | -0.92 | 4.85 | 4.15 | 5.55 | — |
| — | 0.33 | 0.44 | 0.39 | +0.06 | 61.6% | 56 | 61.6% | -0.95 | 5.67 | 4.95 | 6.40 | — |
| — | 0.22 | 0.45 | 0.34 | +0.04 | 62.3% | 57 | 62.3% | -0.96 | 6.53 | 5.75 | 7.30 | — |
| — | 0.15 | 0.30 | 0.23 | +0.03 | 63.1% | 58 | 63.1% | -0.98 | 7.50 | 6.75 | 8.25 | — |
| — | 0.14 | 0.18 | 0.16 | +0.02 | 63.9% | 59 | 63.9% | -0.98 | 8.45 | 7.75 | 9.15 | — |
| — | 0.10 | 0.14 | 0.12 | +0.02 | 64.7% | 60 | 64.7% | -0.99 | 9.22 | 8.30 | 10.15 | — |
| — | — | 0.11 | — | +0.00 | 68.3% | 65 | 68.3% | -1.00 | 14.20 | 13.30 | 15.10 | — |
| — | — | 0.75 | — | +0.00 | 71.9% | 70 | 71.9% | -1.00 | 19.73 | 18.55 | 20.90 | — |
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.