Spot 51.51
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.70 | 9.90 | 9.80 | — | — | 42 | — | — | 0.13 | 0.12 | 0.14 | — |
| — | 8.75 | 8.90 | 8.82 | — | — | 43 | 41.1% | -0.06 | 0.17 | 0.15 | 0.18 | — |
| — | 7.80 | 7.95 | 7.88 | +0.92 | 39.6% | 44 | 39.6% | -0.08 | 0.21 | 0.20 | 0.22 | — |
| — | 6.85 | 7.05 | 6.95 | +0.90 | 38.2% | 45 | 38.2% | -0.10 | 0.28 | 0.27 | 0.29 | — |
| — | 6.00 | 6.15 | 6.08 | +0.87 | 37.0% | 46 | 37.0% | -0.13 | 0.39 | 0.38 | 0.39 | — |
| — | 5.55 | 5.70 | 5.62 | +0.85 | 36.4% | 46.5 | 36.4% | -0.15 | 0.45 | 0.43 | 0.47 | — |
| — | 5.15 | 5.30 | 5.22 | +0.83 | 35.9% | 47 | 35.9% | -0.17 | 0.53 | 0.51 | 0.54 | — |
| — | 4.70 | 4.85 | 4.78 | +0.81 | 35.4% | 47.5 | 35.4% | -0.19 | 0.61 | 0.60 | 0.63 | — |
| — | 4.30 | 4.45 | 4.38 | +0.78 | 35.0% | 48 | 35.0% | -0.22 | 0.71 | 0.69 | 0.74 | — |
| — | 3.95 | 4.10 | 4.03 | +0.75 | 34.6% | 48.5 | 34.6% | -0.25 | 0.83 | 0.81 | 0.86 | — |
| — | 3.60 | 3.75 | 3.67 | +0.72 | 34.3% | 49 | 34.3% | -0.28 | 0.97 | 0.96 | 0.99 | — |
| — | 3.25 | 3.40 | 3.33 | +0.69 | 34.0% | 49.5 | 34.0% | -0.32 | 1.12 | 1.10 | 1.15 | — |
| — | 2.94 | 3.05 | 3.00 | — | — | 50 | — | — | 1.30 | 1.28 | 1.32 | — |
| — | 2.65 | 2.72 | 2.69 | — | — | 50.5 | — | — | 1.50 | 1.46 | 1.53 | — |
| — | 2.36 | 2.44 | 2.40 | — | — | 51 | — | — | 1.72 | 1.68 | 1.75 | — |
| — | 2.10 | 2.18 | 2.14 | — | — | 51.5 | — | — | 1.96 | 1.92 | 1.99 | — |
| — | 1.86 | 1.93 | 1.90 | +0.50 | 33.2% | 52 | 33.2% | -0.51 | 2.21 | 2.18 | 2.25 | — |
| — | 1.64 | 1.72 | 1.68 | +0.46 | 33.2% | 52.5 | — | — | 2.50 | 2.46 | 2.53 | — |
| — | 1.46 | 1.52 | 1.49 | — | — | 53 | 33.2% | -0.58 | 2.80 | 2.76 | 2.84 | — |
| — | 1.28 | 1.33 | 1.30 | +0.39 | 33.3% | 53.5 | 33.3% | -0.62 | 3.12 | 3.05 | 3.20 | — |
| — | 1.13 | 1.16 | 1.15 | +0.35 | 33.4% | 54 | 33.4% | -0.66 | 3.45 | 3.35 | 3.55 | — |
| — | 0.98 | 1.03 | 1.00 | +0.32 | 33.6% | 54.5 | 33.6% | -0.69 | 3.83 | 3.75 | 3.90 | — |
| — | 0.86 | 0.90 | 0.88 | +0.29 | 33.8% | 55 | 33.8% | -0.72 | 4.17 | 4.10 | 4.25 | — |
| — | 0.75 | 0.79 | 0.77 | +0.26 | 34.0% | 55.5 | 34.0% | -0.75 | 4.58 | 4.50 | 4.65 | — |
| — | 0.66 | 0.69 | 0.68 | +0.23 | 34.3% | 56 | — | — | 4.97 | 4.90 | 5.05 | — |
| — | 0.57 | 0.61 | 0.59 | +0.21 | 34.6% | 56.5 | 34.6% | -0.80 | 5.40 | 5.30 | 5.50 | — |
| — | 0.50 | 0.54 | 0.52 | +0.19 | 34.9% | 57 | 34.9% | -0.82 | 5.85 | 5.75 | 5.95 | — |
| — | 0.44 | 0.48 | 0.46 | +0.17 | 35.3% | 57.5 | 35.3% | -0.84 | 6.28 | 6.20 | 6.35 | — |
| — | 0.39 | 0.41 | 0.40 | +0.15 | 35.7% | 58 | 35.7% | -0.86 | 6.72 | 6.65 | 6.80 | — |
| — | 0.31 | 0.34 | 0.33 | +0.12 | 36.7% | 59 | — | — | 7.67 | 7.60 | 7.75 | — |
| — | 0.25 | 0.27 | 0.26 | +0.10 | 37.8% | 60 | 37.8% | -0.92 | 8.62 | 8.55 | 8.70 | — |
| — | 0.20 | 0.22 | 0.21 | +0.08 | 38.9% | 61 | 38.9% | -0.93 | 9.53 | 9.40 | 9.65 | — |
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.