Spot 51.46
· 292 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 03:30 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.90 | 10.10 | 10.00 | +1.00 | 56.3% | 41.5 | 56.3% | -0.00 | — | — | 0.02 | — |
| — | 9.40 | 9.60 | 9.50 | +1.00 | 56.0% | 42 | 56.0% | -0.00 | — | — | 0.02 | — |
| — | 8.90 | 9.10 | 9.00 | +0.99 | 55.5% | 42.5 | 55.5% | -0.01 | — | — | 0.02 | — |
| — | 8.40 | 8.60 | 8.50 | +0.99 | 54.8% | 43 | 54.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.90 | 8.10 | 8.00 | +0.99 | 53.8% | 43.5 | 53.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.40 | 7.60 | 7.50 | +0.99 | 52.7% | 44 | 52.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 6.90 | 7.10 | 7.00 | +0.98 | 51.4% | 44.5 | 51.4% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 6.45 | 6.60 | 6.53 | +0.98 | 50.0% | 45 | 50.0% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 5.95 | 6.15 | 6.05 | +0.97 | 48.5% | 45.5 | 48.5% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 5.45 | 5.65 | 5.55 | +0.96 | 47.0% | 46 | 47.0% | -0.04 | 0.05 | 0.04 | 0.06 | — |
| — | 4.95 | 5.15 | 5.05 | +0.95 | 45.4% | 46.5 | 45.4% | -0.05 | 0.06 | 0.05 | 0.07 | — |
| — | 4.50 | 4.65 | 4.58 | +0.94 | 43.8% | 47 | 43.8% | -0.06 | 0.08 | 0.07 | 0.09 | — |
| — | 4.00 | 4.20 | 4.10 | +0.92 | 42.2% | 47.5 | 42.2% | -0.08 | 0.10 | 0.10 | 0.11 | — |
| — | 3.55 | 3.70 | 3.62 | +0.90 | 40.7% | 48 | 40.7% | -0.10 | 0.14 | 0.12 | 0.15 | — |
| — | 3.10 | 3.25 | 3.17 | +0.88 | 39.1% | 48.5 | 39.1% | -0.12 | 0.18 | 0.17 | 0.19 | — |
| — | 2.66 | 2.79 | 2.73 | +0.84 | 37.6% | 49 | 37.6% | -0.16 | 0.23 | 0.21 | 0.25 | — |
| — | 2.24 | 2.36 | 2.30 | +0.80 | 36.2% | 49.5 | 36.2% | -0.20 | 0.30 | 0.28 | 0.33 | — |
| — | 1.85 | 1.93 | 1.89 | +0.74 | 34.8% | 50 | 34.8% | -0.26 | 0.41 | 0.40 | 0.41 | — |
| — | 1.49 | 1.58 | 1.53 | +0.68 | 33.6% | 50.5 | 33.6% | -0.32 | 0.54 | 0.51 | 0.57 | — |
| 1,907 | 1.16 | 1.24 | 1.20 | +0.60 | 32.6% | 51 | 32.6% | -0.40 | 0.71 | 0.67 | 0.75 | 3,281 |
| 396 | 0.88 | 0.95 | 0.92 | +0.52 | 31.9% | 51.5 | 31.9% | -0.48 | 0.92 | 0.88 | 0.96 | 627 |
| — | 0.66 | 0.70 | 0.68 | +0.43 | 31.4% | 52 | 31.4% | -0.57 | 1.19 | 1.15 | 1.23 | — |
| — | 0.48 | 0.51 | 0.49 | +0.34 | 31.2% | 52.5 | 31.2% | -0.66 | 1.50 | 1.46 | 1.55 | — |
| — | 0.34 | 0.36 | 0.35 | +0.26 | 31.2% | 53 | 31.2% | -0.74 | 1.86 | 1.80 | 1.92 | — |
| — | 0.23 | 0.25 | 0.24 | +0.20 | 31.4% | 53.5 | 31.4% | -0.81 | 2.25 | 2.19 | 2.32 | — |
| — | 0.15 | 0.17 | 0.16 | +0.15 | 31.9% | 54 | 31.9% | -0.86 | 2.69 | 2.62 | 2.75 | — |
| — | 0.11 | 0.13 | 0.12 | +0.11 | 32.8% | 54.5 | 32.8% | -0.89 | 3.12 | 3.05 | 3.20 | — |
| — | 0.09 | 0.10 | 0.10 | +0.09 | 34.1% | 55 | 34.1% | -0.92 | 3.62 | 3.55 | 3.70 | — |
| — | 0.06 | 0.08 | 0.07 | +0.07 | 35.5% | 55.5 | 35.5% | -0.94 | 4.10 | 4.00 | 4.20 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 37.2% | 56 | 37.2% | -0.95 | 4.58 | 4.50 | 4.65 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 38.8% | 56.5 | 38.8% | -0.96 | 5.08 | 5.00 | 5.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 40.2% | 57 | 40.2% | -0.97 | 5.55 | 5.45 | 5.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 42.0% | 57.5 | 42.0% | -0.98 | 6.05 | 5.95 | 6.15 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 43.9% | 58 | 43.9% | -0.98 | 6.55 | 6.45 | 6.65 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 45.8% | 58.5 | 45.8% | -0.98 | 7.05 | 6.95 | 7.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 47.8% | 59 | 47.8% | -0.98 | 7.55 | 7.45 | 7.65 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 49.8% | 59.5 | 49.8% | -0.99 | 8.05 | 7.95 | 8.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 51.8% | 60 | 51.8% | -0.99 | 8.55 | 8.45 | 8.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 53.8% | 60.5 | 53.8% | -0.99 | 9.03 | 8.95 | 9.10 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 55.8% | 61 | 55.8% | -0.99 | 9.55 | 9.45 | 9.65 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 57.6% | 61.5 | 57.6% | -0.99 | 10.05 | 9.95 | 10.15 | — |
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.