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 | |
| — | 10.30 | 10.55 | 10.43 | +1.00 | 57.5% | 41.5 | 57.5% | -0.00 | — | — | 0.02 | — |
| — | 9.80 | 10.05 | 9.93 | +1.00 | 56.9% | 42 | 56.9% | -0.00 | — | — | 0.02 | — |
| — | 9.30 | 9.55 | 9.43 | +0.99 | 56.2% | 42.5 | 56.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 8.85 | 9.05 | 8.95 | +0.99 | 55.3% | 43 | 55.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 8.35 | 8.55 | 8.45 | +0.99 | 54.2% | 43.5 | 54.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.85 | 8.05 | 7.95 | +0.99 | 53.0% | 44 | 53.0% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.35 | 7.55 | 7.45 | +0.98 | 51.6% | 44.5 | 51.6% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 6.85 | 7.05 | 6.95 | +0.98 | 50.1% | 45 | 50.1% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 6.35 | 6.55 | 6.45 | — | — | 45.5 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 5.90 | 6.05 | 5.97 | +0.97 | 47.1% | 46 | 46.6% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 5.40 | 5.60 | 5.50 | — | — | 46.5 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 4.90 | 5.10 | 5.00 | — | — | 47 | — | — | 0.09 | 0.08 | 0.09 | — |
| — | 4.45 | 4.60 | 4.53 | — | — | 47.5 | — | — | 0.11 | 0.10 | 0.12 | — |
| — | 4.00 | 4.15 | 4.08 | — | — | 48 | 41.2% | -0.09 | 0.14 | 0.13 | 0.15 | — |
| — | 3.50 | 3.65 | 3.58 | — | — | 48.5 | 39.8% | -0.11 | 0.18 | 0.17 | 0.19 | — |
| — | 3.05 | 3.20 | 3.12 | — | — | 49 | — | — | 0.23 | 0.22 | 0.24 | — |
| — | 2.66 | 2.77 | 2.71 | — | — | 49.5 | 37.0% | -0.18 | 0.29 | 0.28 | 0.31 | — |
| — | 2.25 | 2.35 | 2.30 | +0.78 | 36.0% | 50 | — | — | 0.38 | 0.37 | 0.39 | — |
| — | 1.87 | 1.98 | 1.93 | — | — | 50.5 | 34.6% | -0.28 | 0.49 | 0.47 | 0.52 | — |
| — | 1.52 | 1.62 | 1.57 | — | — | 51 | — | — | 0.65 | 0.62 | 0.67 | — |
| — | 1.22 | 1.29 | 1.25 | +0.58 | 33.2% | 51.5 | — | — | 0.84 | 0.80 | 0.88 | — |
| — | 0.95 | 1.00 | 0.97 | — | — | 52 | — | — | 1.06 | 1.02 | 1.11 | — |
| — | 0.72 | 0.78 | 0.75 | +0.43 | 32.2% | 52.5 | 32.2% | -0.58 | 1.33 | 1.29 | 1.37 | — |
| — | 0.54 | 0.58 | 0.56 | +0.35 | 32.8% | 53 | — | — | 1.65 | 1.60 | 1.70 | — |
| — | 0.40 | 0.44 | 0.42 | — | — | 53.5 | — | — | 2.01 | 1.96 | 2.06 | — |
| — | 0.29 | 0.31 | 0.30 | — | — | 54 | — | — | 2.39 | 2.33 | 2.45 | — |
| — | 0.21 | 0.24 | 0.23 | +0.17 | 33.1% | 54.5 | 33.1% | -0.83 | 2.81 | 2.76 | 2.87 | — |
| — | 0.16 | 0.17 | 0.17 | +0.13 | 33.9% | 55 | — | — | 3.27 | 3.20 | 3.35 | — |
| — | 0.12 | 0.14 | 0.13 | +0.10 | 34.8% | 55.5 | 34.8% | -0.90 | 3.73 | 3.65 | 3.80 | — |
| — | 0.09 | 0.11 | 0.10 | +0.08 | 36.0% | 56 | 36.0% | -0.92 | 4.20 | 4.10 | 4.30 | — |
| — | 0.07 | 0.09 | 0.08 | +0.07 | 37.3% | 56.5 | 37.3% | -0.94 | 4.67 | 4.60 | 4.75 | — |
| — | 0.06 | 0.08 | 0.07 | +0.05 | 38.7% | 57 | 38.7% | -0.95 | 5.15 | 5.05 | 5.25 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 40.1% | 57.5 | 40.1% | -0.96 | 5.65 | 5.55 | 5.75 | — |
| — | 0.04 | 0.06 | 0.05 | +0.04 | 41.7% | 58 | 41.7% | -0.97 | 6.15 | 6.05 | 6.25 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 43.2% | 58.5 | 43.2% | -0.97 | 6.65 | 6.55 | 6.75 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 44.8% | 59 | 44.8% | -0.98 | 7.15 | 7.05 | 7.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 46.4% | 59.5 | 46.4% | -0.98 | 7.65 | 7.55 | 7.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 48.0% | 60 | 48.0% | -0.99 | 8.15 | 8.05 | 8.25 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 49.7% | 60.5 | 49.7% | -0.99 | 8.65 | 8.55 | 8.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 51.3% | 61 | 51.3% | -0.99 | 9.15 | 9.05 | 9.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 52.9% | 61.5 | 52.9% | -0.99 | 9.65 | 9.55 | 9.75 | — |
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.