Spot 51.51
· 294 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.50 | 8.70 | 8.60 | +0.98 | 51.3% | 43 | 51.3% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 7.55 | 7.70 | 7.62 | +0.97 | 47.9% | 44 | 47.9% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 6.55 | 6.70 | 6.62 | +0.96 | 44.8% | 45 | 44.8% | -0.04 | 0.07 | 0.06 | 0.07 | — |
| — | 5.60 | 5.75 | 5.67 | +0.95 | 42.2% | 46 | 42.2% | -0.05 | 0.10 | 0.09 | 0.10 | — |
| — | 4.65 | 4.80 | 4.72 | +0.92 | 39.9% | 47 | 39.9% | -0.08 | 0.15 | 0.14 | 0.16 | — |
| — | 3.75 | 3.90 | 3.83 | +0.87 | 38.1% | 48 | 38.1% | -0.13 | 0.23 | 0.21 | 0.25 | — |
| — | 2.89 | 3.00 | 2.94 | +0.81 | 36.5% | 49 | 36.5% | -0.20 | 0.38 | 0.36 | 0.39 | — |
| — | 2.49 | 2.60 | 2.54 | +0.76 | 35.8% | 49.5 | 35.8% | -0.24 | 0.47 | 0.45 | 0.48 | — |
| — | 2.12 | 2.21 | 2.17 | +0.71 | 35.2% | 50 | 35.2% | -0.29 | 0.59 | 0.57 | 0.61 | — |
| — | 1.78 | 1.86 | 1.82 | +0.65 | 34.6% | 50.5 | 34.6% | -0.35 | 0.74 | 0.72 | 0.77 | — |
| — | 1.47 | 1.54 | 1.50 | +0.59 | 34.1% | 51 | 34.1% | -0.41 | 0.93 | 0.90 | 0.95 | — |
| — | 1.19 | 1.26 | 1.23 | +0.52 | 33.6% | 51.5 | 33.6% | -0.48 | 1.16 | 1.12 | 1.19 | — |
| — | 0.95 | 1.02 | 0.98 | +0.46 | 33.3% | 52 | 33.3% | -0.55 | 1.41 | 1.37 | 1.45 | — |
| — | 0.76 | 0.81 | 0.79 | +0.39 | 33.0% | 52.5 | 33.0% | -0.61 | 1.71 | 1.66 | 1.75 | — |
| — | 0.59 | 0.64 | 0.61 | +0.33 | 32.8% | 53 | 32.8% | -0.68 | 2.04 | 1.99 | 2.08 | — |
| — | 0.45 | 0.50 | 0.47 | +0.27 | 32.8% | 53.5 | 32.8% | -0.73 | 2.40 | 2.34 | 2.45 | — |
| — | 0.35 | 0.38 | 0.36 | +0.22 | 32.9% | 54 | 32.9% | -0.79 | 2.79 | 2.73 | 2.85 | — |
| — | 0.26 | 0.30 | 0.28 | +0.18 | 33.2% | 54.5 | 33.2% | -0.83 | 3.20 | 3.10 | 3.30 | — |
| — | 0.20 | 0.23 | 0.21 | +0.14 | 33.6% | 55 | 33.6% | -0.87 | 3.62 | 3.55 | 3.70 | — |
| — | 0.15 | 0.17 | 0.16 | +0.11 | 34.2% | 55.5 | 34.2% | -0.89 | 4.10 | 4.00 | 4.20 | — |
| — | 0.13 | 0.14 | 0.14 | +0.09 | 34.9% | 56 | 34.9% | -0.92 | 4.58 | 4.50 | 4.65 | — |
| — | 0.10 | 0.11 | 0.10 | +0.08 | 35.8% | 56.5 | 35.8% | -0.93 | 5.05 | 4.95 | 5.15 | — |
| — | 0.08 | 0.09 | 0.09 | +0.06 | 36.8% | 57 | 36.8% | -0.95 | 5.53 | 5.45 | 5.60 | — |
| — | 0.06 | 0.08 | 0.07 | +0.05 | 38.0% | 57.5 | 38.0% | -0.96 | 6.03 | 5.95 | 6.10 | — |
| — | 0.06 | 0.07 | 0.07 | +0.05 | 39.3% | 58 | 39.3% | -0.97 | 6.50 | 6.40 | 6.60 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 58.5 | 40.6% | -0.97 | 7.00 | 6.90 | 7.10 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 59 | — | — | 7.50 | 7.40 | 7.60 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 59.5 | 43.1% | -0.98 | 8.00 | 7.90 | 8.10 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 60 | — | — | 8.50 | 8.40 | 8.60 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 60.5 | — | — | 9.00 | 8.90 | 9.10 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 61 | — | — | 9.50 | 9.40 | 9.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 47.9% | 61.5 | — | — | 10.00 | 9.90 | 10.10 | — |
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.