Spot 51.35
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 9.55 | 9.28 | +1.00 | 74.0% | 42 | 74.0% | -0.00 | — | — | 0.43 | — |
| — | 8.50 | 9.05 | 8.78 | +1.00 | 72.3% | 42.5 | 72.3% | -0.00 | — | — | 0.04 | — |
| — | 7.90 | 8.70 | 8.30 | +1.00 | 70.7% | 43 | 70.7% | -0.01 | — | — | 0.43 | — |
| — | 7.40 | 8.20 | 7.80 | +1.00 | 69.1% | 43.5 | 69.1% | -0.01 | — | — | 0.43 | — |
| — | 6.90 | 7.70 | 7.30 | +1.00 | 67.5% | 44 | 67.5% | -0.01 | — | — | 0.12 | — |
| — | 6.40 | 7.25 | 6.83 | +1.00 | 65.6% | 44.5 | 65.6% | -0.02 | — | — | 0.44 | — |
| — | 6.05 | 6.45 | 6.25 | +1.00 | 63.5% | 45 | 63.5% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 5.55 | 6.15 | 5.85 | +1.00 | 61.2% | 45.5 | 61.2% | -0.04 | — | — | 0.06 | — |
| — | 4.55 | 5.85 | 5.20 | +1.00 | 58.6% | 46 | 58.6% | -0.06 | 0.02 | 0.01 | 0.03 | — |
| — | 4.55 | 5.15 | 4.85 | +1.00 | 56.0% | 46.5 | 56.0% | -0.09 | — | — | 0.05 | — |
| — | 3.60 | 4.65 | 4.12 | +0.98 | 53.4% | 47 | 53.4% | -0.13 | 0.04 | 0.01 | 0.06 | — |
| — | 3.60 | 4.00 | 3.80 | +0.93 | 50.9% | 47.5 | 50.9% | -0.18 | 0.04 | 0.03 | 0.06 | — |
| — | 3.00 | 3.70 | 3.35 | +0.83 | 48.6% | 48 | 48.6% | -0.25 | 0.07 | 0.05 | 0.10 | — |
| — | 2.65 | 3.30 | 2.98 | +0.71 | 46.7% | 48.5 | 46.7% | -0.33 | 0.09 | 0.05 | 0.13 | — |
| — | 2.39 | 2.65 | 2.52 | +0.60 | 45.2% | 49 | 45.2% | -0.41 | 0.16 | 0.12 | 0.20 | — |
| — | 1.67 | 2.39 | 2.03 | +0.50 | 44.0% | 49.5 | 44.0% | -0.50 | 0.18 | 0.15 | 0.21 | — |
| — | 1.53 | 1.70 | 1.61 | +0.41 | 43.3% | 50 | 43.3% | -0.59 | 0.32 | 0.25 | 0.39 | — |
| — | 0.92 | 1.09 | 1.00 | +0.25 | 42.7% | 51 | 42.7% | -0.75 | 0.66 | 0.58 | 0.74 | — |
| — | 0.45 | 0.56 | 0.51 | +0.14 | 42.9% | 52 | 42.9% | -0.86 | 1.23 | 1.06 | 1.39 | — |
| — | 0.28 | 0.40 | 0.34 | +0.10 | 43.2% | 52.5 | 43.2% | -0.90 | 1.65 | 1.29 | 2.00 | — |
| — | 0.18 | 0.25 | 0.21 | +0.07 | 43.5% | 53 | 43.5% | -0.93 | 2.00 | 1.80 | 2.21 | — |
| — | 0.08 | 0.11 | 0.10 | +0.03 | 44.1% | 54 | 44.1% | -0.97 | 2.83 | 2.47 | 3.20 | — |
| — | 0.03 | 0.04 | 0.04 | +0.01 | 44.6% | 55 | 44.6% | -0.99 | 3.95 | 3.30 | 4.60 | — |
| — | — | 0.02 | — | +0.01 | 44.8% | 56 | 44.8% | -1.00 | 4.95 | 4.25 | 5.65 | — |
| — | — | 0.46 | — | +0.00 | 44.7% | 57 | 44.7% | -1.00 | 6.05 | 5.40 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 44.7% | 57.5 | 44.7% | -1.00 | 6.55 | 6.00 | 7.10 | — |
| — | — | 0.44 | — | +0.00 | 44.6% | 58 | 44.6% | -1.00 | 7.05 | 6.45 | 7.65 | — |
| — | — | 0.44 | — | +0.00 | 44.5% | 59 | 44.5% | -1.00 | 7.97 | 7.30 | 8.65 | — |
| — | — | 0.01 | — | +0.00 | 44.4% | 60 | 44.4% | -1.00 | 9.07 | 8.50 | 9.65 | — |
| — | — | 0.05 | — | +0.00 | 46.8% | 65 | 46.8% | -1.00 | 14.03 | 13.40 | 14.65 | — |
| — | — | 0.06 | — | +0.00 | 53.8% | 70 | 53.8% | -1.00 | 18.98 | 18.30 | 19.65 | — |
| — | — | 0.25 | — | +0.00 | 65.5% | 75 | 65.5% | -1.00 | 24.02 | 23.40 | 24.65 | — |
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.