Spot 51.86
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +0.93 | 41.8% | 44 | 41.8% | -0.07 | — | — | — | — |
| — | 7.20 | 7.35 | 7.28 | +0.91 | 40.5% | 45 | 40.5% | -0.09 | 0.27 | 0.25 | 0.28 | — |
| — | 6.30 | 6.45 | 6.38 | +0.88 | 39.4% | 46 | 39.4% | -0.12 | 0.36 | 0.34 | 0.38 | — |
| — | 5.40 | 5.60 | 5.50 | +0.84 | 38.3% | 47 | 38.3% | -0.16 | 0.48 | 0.46 | 0.51 | — |
| — | 4.60 | 4.75 | 4.67 | +0.80 | 37.5% | 48 | 37.5% | -0.20 | 0.66 | 0.64 | 0.68 | — |
| — | 4.20 | 4.35 | 4.28 | +0.77 | 37.1% | 48.5 | 37.1% | -0.23 | 0.77 | 0.74 | 0.79 | — |
| — | 3.85 | 4.00 | 3.92 | +0.74 | 36.7% | 49 | 36.7% | -0.26 | 0.89 | 0.86 | 0.92 | — |
| — | 3.50 | 3.65 | 3.58 | +0.71 | 36.4% | 49.5 | 36.4% | -0.29 | 1.03 | 1.01 | 1.06 | — |
| — | 3.15 | 3.25 | 3.20 | +0.68 | 36.1% | 50 | 36.1% | -0.33 | 1.20 | 1.17 | 1.22 | — |
| — | 2.86 | 2.96 | 2.91 | +0.64 | 35.9% | 50.5 | 35.9% | -0.36 | 1.38 | 1.35 | 1.41 | — |
| — | 2.56 | 2.65 | 2.60 | +0.60 | 35.6% | 51 | 35.6% | -0.40 | 1.58 | 1.55 | 1.61 | — |
| — | 2.29 | 2.37 | 2.33 | +0.57 | 35.5% | 51.5 | 35.5% | -0.44 | 1.81 | 1.77 | 1.86 | — |
| — | 2.03 | 2.11 | 2.07 | +0.53 | 35.3% | 52 | 35.3% | -0.48 | 2.05 | 2.01 | 2.09 | — |
| — | 1.80 | 1.88 | 1.84 | +0.49 | 35.3% | 52.5 | 35.3% | -0.52 | 2.32 | 2.28 | 2.36 | — |
| — | 1.59 | 1.67 | 1.63 | +0.45 | 35.2% | 53 | 35.2% | -0.56 | 2.61 | 2.56 | 2.66 | — |
| — | 1.40 | 1.47 | 1.44 | +0.41 | 35.2% | 53.5 | 35.2% | -0.59 | 2.92 | 2.87 | 2.97 | — |
| — | 1.23 | 1.30 | 1.26 | +0.37 | 35.2% | 54 | 35.2% | -0.63 | 3.23 | 3.15 | 3.30 | — |
| — | 1.07 | 1.14 | 1.10 | +0.34 | 35.3% | 54.5 | 35.3% | -0.67 | 3.58 | 3.50 | 3.65 | — |
| — | 0.94 | 1.00 | 0.97 | +0.31 | 35.4% | 55 | 35.4% | -0.70 | 3.98 | 3.90 | 4.05 | — |
| — | 0.82 | 0.88 | 0.85 | +0.28 | 35.6% | 55.5 | 35.6% | -0.73 | 4.33 | 4.25 | 4.40 | — |
| — | 0.71 | 0.77 | 0.74 | +0.25 | 35.8% | 56 | 35.8% | -0.76 | 4.72 | 4.65 | 4.80 | — |
| — | 0.62 | 0.67 | 0.65 | +0.22 | 36.0% | 56.5 | 36.0% | -0.79 | 5.17 | 5.05 | 5.30 | — |
| — | 0.54 | 0.57 | 0.56 | +0.20 | 36.3% | 57 | 36.3% | -0.81 | 5.58 | 5.45 | 5.70 | — |
| — | 0.47 | 0.52 | 0.49 | +0.18 | 36.6% | 57.5 | 36.6% | -0.83 | 6.00 | 5.90 | 6.10 | — |
| — | 0.41 | 0.46 | 0.43 | +0.16 | 36.9% | 58 | 36.9% | -0.85 | 6.42 | 6.35 | 6.50 | — |
| — | 0.36 | 0.41 | 0.39 | +0.14 | 37.3% | 58.5 | 37.3% | -0.87 | 6.90 | 6.80 | 7.00 | — |
| — | 0.32 | 0.36 | 0.34 | +0.13 | 37.7% | 59 | 37.7% | -0.89 | 7.38 | 7.25 | 7.50 | — |
| — | 0.28 | 0.32 | 0.30 | +0.12 | 38.2% | 59.5 | 38.2% | -0.90 | 7.80 | 7.70 | 7.90 | — |
| — | 0.27 | 0.29 | 0.28 | +0.11 | 38.7% | 60 | 38.7% | -0.91 | 8.32 | 8.20 | 8.45 | — |
| — | 0.23 | 0.26 | 0.24 | +0.09 | 39.2% | 60.5 | 39.2% | -0.92 | 8.72 | 8.60 | 8.85 | — |
| — | 0.21 | 0.24 | 0.23 | +0.09 | 39.7% | 61 | 39.7% | -0.93 | 9.25 | 9.15 | 9.35 | — |
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.