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 | |
| — | 7.70 | 7.90 | 7.80 | +0.93 | 41.7% | 44 | 41.7% | -0.07 | 0.21 | 0.19 | 0.23 | — |
| — | 6.80 | 6.95 | 6.88 | +0.90 | 40.3% | 45 | 40.3% | -0.10 | 0.28 | 0.27 | 0.30 | — |
| — | 5.90 | 6.05 | 5.97 | +0.87 | 39.0% | 46 | 39.0% | -0.13 | 0.39 | 0.37 | 0.41 | — |
| — | 5.05 | 5.20 | 5.12 | +0.83 | 37.9% | 47 | 37.9% | -0.17 | 0.53 | 0.50 | 0.55 | — |
| — | 4.25 | 4.40 | 4.33 | +0.78 | 37.0% | 48 | 37.0% | -0.22 | 0.71 | 0.69 | 0.74 | — |
| — | 3.85 | 4.00 | 3.92 | +0.75 | 36.6% | 48.5 | 36.6% | -0.25 | 0.83 | 0.81 | 0.86 | — |
| — | 3.50 | 3.65 | 3.58 | +0.72 | 36.3% | 49 | 36.3% | -0.28 | 0.97 | 0.94 | 1.00 | — |
| — | 3.15 | 3.30 | 3.23 | +0.69 | 36.0% | 49.5 | 36.0% | -0.32 | 1.12 | 1.09 | 1.16 | — |
| — | 2.85 | 2.95 | 2.90 | +0.65 | 35.7% | 50 | 35.7% | -0.35 | 1.30 | 1.26 | 1.34 | — |
| — | 2.56 | 2.65 | 2.60 | +0.61 | 35.5% | 50.5 | 35.5% | -0.39 | 1.50 | 1.46 | 1.54 | — |
| — | 2.29 | 2.35 | 2.32 | +0.57 | 35.4% | 51 | 35.4% | -0.43 | 1.73 | 1.69 | 1.77 | — |
| — | 2.03 | 2.11 | 2.07 | +0.53 | 35.3% | 51.5 | 35.3% | -0.47 | 1.96 | 1.92 | 2.00 | — |
| — | 1.79 | 1.86 | 1.82 | +0.49 | 35.2% | 52 | 35.2% | -0.51 | 2.23 | 2.18 | 2.27 | — |
| — | 1.58 | 1.65 | 1.61 | +0.46 | 35.2% | 52.5 | 35.2% | -0.55 | 2.51 | 2.46 | 2.56 | — |
| — | 1.39 | 1.45 | 1.42 | +0.42 | 35.3% | 53 | 35.3% | -0.59 | 2.81 | 2.76 | 2.87 | — |
| — | 1.21 | 1.27 | 1.24 | +0.38 | 35.3% | 53.5 | 35.3% | -0.63 | 3.12 | 3.05 | 3.20 | — |
| — | 1.05 | 1.12 | 1.08 | +0.35 | 35.5% | 54 | 35.5% | -0.66 | 3.45 | 3.35 | 3.55 | — |
| — | 0.92 | 0.98 | 0.95 | +0.31 | 35.6% | 54.5 | 35.6% | -0.70 | 3.83 | 3.70 | 3.95 | — |
| — | 0.80 | 0.85 | 0.82 | +0.28 | 35.8% | 55 | 35.8% | -0.73 | 4.22 | 4.15 | 4.30 | — |
| — | 0.69 | 0.74 | 0.71 | +0.25 | 36.1% | 55.5 | 36.1% | -0.76 | 4.60 | 4.50 | 4.70 | — |
| — | 0.60 | 0.65 | 0.62 | +0.23 | 36.4% | 56 | 36.4% | -0.78 | 5.00 | 4.90 | 5.10 | — |
| — | 0.52 | 0.57 | 0.55 | +0.20 | 36.7% | 56.5 | 36.7% | -0.81 | 5.42 | 5.30 | 5.55 | — |
| — | 0.45 | 0.49 | 0.47 | +0.18 | 37.0% | 57 | 37.0% | -0.83 | 5.88 | 5.75 | 6.00 | — |
| — | 0.40 | 0.44 | 0.42 | +0.16 | 37.4% | 57.5 | 37.4% | -0.85 | 6.35 | 6.25 | 6.45 | — |
| — | 0.35 | 0.39 | 0.37 | +0.15 | 37.8% | 58 | 37.8% | -0.87 | 6.78 | 6.65 | 6.90 | — |
| — | 0.31 | 0.35 | 0.33 | +0.13 | 38.3% | 58.5 | 38.3% | -0.88 | 7.22 | 7.10 | 7.35 | — |
| — | 0.27 | 0.31 | 0.29 | +0.12 | 38.8% | 59 | 38.8% | -0.90 | 7.67 | 7.55 | 7.80 | — |
| — | 0.24 | 0.28 | 0.26 | +0.11 | 39.3% | 59.5 | 39.3% | -0.91 | 8.18 | 8.05 | 8.30 | — |
| — | 0.22 | 0.25 | 0.23 | +0.10 | 39.8% | 60 | 39.8% | -0.92 | 8.65 | 8.55 | 8.75 | — |
| — | 0.20 | 0.22 | 0.21 | +0.09 | 40.4% | 60.5 | 40.4% | -0.93 | 9.10 | 8.95 | 9.25 | — |
| — | 0.18 | 0.20 | 0.19 | +0.08 | 41.0% | 61 | 41.0% | -0.94 | 9.65 | 9.50 | 9.80 | — |
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.