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 | |
| 0 | 8.50 | 8.65 | 8.57 | +0.98 | 47.9% | 43 | 47.9% | -0.02 | 0.06 | 0.04 | 0.07 | 92 |
| 0 | 7.50 | 7.70 | 7.60 | +0.96 | 45.9% | 44 | 45.9% | -0.04 | 0.07 | 0.06 | 0.09 | 29 |
| — | 6.55 | 6.70 | 6.62 | +0.95 | 43.9% | 45 | 43.9% | -0.05 | 0.11 | 0.10 | 0.12 | — |
| — | 5.60 | 5.75 | 5.67 | +0.92 | 41.9% | 46 | 41.9% | -0.08 | 0.15 | 0.14 | 0.17 | — |
| — | 4.70 | 4.85 | 4.78 | +0.89 | 40.1% | 47 | 40.1% | -0.11 | 0.23 | 0.21 | 0.25 | — |
| — | 3.80 | 3.95 | 3.88 | +0.84 | 38.4% | 48 | 38.4% | -0.16 | 0.34 | 0.32 | 0.37 | — |
| — | 2.99 | 3.10 | 3.04 | +0.77 | 36.8% | 49 | 36.8% | -0.23 | 0.51 | 0.49 | 0.53 | — |
| — | 2.61 | 2.71 | 2.66 | +0.73 | 36.1% | 49.5 | 36.1% | -0.27 | 0.63 | 0.60 | 0.66 | — |
| — | 2.26 | 2.35 | 2.31 | +0.69 | 35.5% | 50 | 35.5% | -0.32 | 0.78 | 0.75 | 0.80 | — |
| — | 1.93 | 2.01 | 1.97 | +0.64 | 34.9% | 50.5 | 34.9% | -0.37 | 0.94 | 0.91 | 0.97 | — |
| — | 1.63 | 1.71 | 1.67 | +0.58 | 34.4% | 51 | 34.4% | -0.42 | 1.15 | 1.11 | 1.18 | — |
| — | 1.36 | 1.43 | 1.40 | +0.52 | 34.0% | 51.5 | 34.0% | -0.48 | 1.37 | 1.33 | 1.41 | — |
| — | 1.12 | 1.19 | 1.16 | +0.46 | 33.7% | 52 | 33.7% | -0.54 | 1.64 | 1.60 | 1.67 | — |
| — | 0.92 | 0.98 | 0.95 | +0.41 | 33.5% | 52.5 | 33.5% | -0.60 | 1.93 | 1.88 | 1.97 | — |
| — | 0.74 | 0.80 | 0.77 | +0.35 | 33.3% | 53 | 33.3% | -0.65 | 2.24 | 2.10 | 2.38 | — |
| — | 0.59 | 0.65 | 0.62 | +0.30 | 33.3% | 53.5 | 33.3% | -0.71 | 2.64 | 2.46 | 2.82 | — |
| — | 0.47 | 0.52 | 0.49 | +0.25 | 33.5% | 54 | 33.5% | -0.75 | 3.04 | 2.84 | 3.25 | — |
| — | 0.37 | 0.41 | 0.39 | +0.21 | 33.8% | 54.5 | 33.8% | -0.80 | 3.31 | 2.97 | 3.65 | — |
| — | 0.30 | 0.33 | 0.32 | +0.18 | 34.2% | 55 | 34.2% | -0.83 | 3.77 | 3.70 | 3.85 | — |
| — | 0.23 | 0.27 | 0.25 | +0.15 | 34.7% | 55.5 | 34.7% | -0.86 | 4.30 | 4.10 | 4.50 | — |
| — | 0.19 | 0.23 | 0.21 | +0.12 | 35.4% | 56 | 35.4% | -0.89 | 4.62 | 4.45 | 4.80 | — |
| — | 0.16 | 0.19 | 0.17 | +0.10 | 36.1% | 56.5 | 36.1% | -0.91 | 5.15 | 5.00 | 5.30 | — |
| — | 0.13 | 0.16 | 0.14 | +0.09 | 37.0% | 57 | 37.0% | -0.92 | 5.67 | 5.45 | 5.90 | — |
| — | 0.11 | 0.14 | 0.12 | +0.08 | 38.0% | 57.5 | 38.0% | -0.93 | 6.08 | 4.80 | 7.35 | — |
| — | 0.10 | 0.11 | 0.10 | +0.07 | 39.1% | 58 | 39.1% | -0.94 | 6.62 | 6.35 | 6.90 | — |
| — | 0.08 | 0.11 | 0.10 | +0.06 | 40.2% | 58.5 | 40.2% | -0.95 | 7.05 | 6.80 | 7.30 | — |
| — | 0.08 | 0.09 | 0.09 | +0.05 | 41.3% | 59 | 41.3% | -0.96 | 7.55 | 7.40 | 7.70 | — |
| — | 0.06 | 0.09 | 0.07 | +0.05 | 42.6% | 59.5 | 42.6% | -0.96 | 7.78 | 6.30 | 9.25 | — |
| — | 0.06 | 0.08 | 0.07 | +0.04 | 43.8% | 60 | 43.8% | -0.97 | 8.57 | 8.45 | 8.70 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 45.0% | 60.5 | 45.0% | -0.97 | 8.85 | 7.75 | 9.95 | — |
| 844 | 0.06 | 0.07 | 0.07 | +0.04 | 46.3% | 61 | 46.3% | -0.98 | 9.47 | 8.65 | 10.30 | — |
| — | 0.04 | 0.07 | 0.06 | +0.03 | 47.6% | 61.5 | 47.6% | -0.98 | 9.70 | 8.75 | 10.65 | — |
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.