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 | |
| — | 8.40 | 9.75 | 9.07 | +1.00 | 52.3% | 42 | 52.3% | -0.01 | — | — | 0.05 | — |
| — | 7.40 | 8.90 | 8.15 | +1.00 | 50.1% | 43 | 50.1% | -0.02 | — | — | 0.48 | — |
| — | 6.90 | 8.15 | 7.53 | +1.00 | 48.9% | 43.5 | 48.9% | -0.02 | — | — | 0.47 | — |
| — | 6.55 | 7.70 | 7.12 | +1.00 | 47.8% | 44 | 47.8% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 5.95 | 7.25 | 6.60 | +1.00 | 46.6% | 44.5 | 46.6% | -0.05 | — | — | 0.32 | — |
| — | 5.50 | 6.70 | 6.10 | +1.00 | 45.4% | 45 | 45.4% | -0.07 | 0.04 | 0.01 | 0.07 | — |
| — | 5.05 | 6.40 | 5.72 | +1.00 | 44.3% | 45.5 | 44.3% | -0.09 | 0.07 | 0.02 | 0.13 | — |
| — | 5.20 | 5.65 | 5.42 | +0.97 | 43.2% | 46 | 43.2% | -0.12 | 0.08 | 0.07 | 0.09 | — |
| — | 4.20 | 5.30 | 4.75 | +0.90 | 42.1% | 46.5 | 42.1% | -0.16 | 0.12 | 0.08 | 0.16 | — |
| — | 4.20 | 4.70 | 4.45 | +0.82 | 41.1% | 47 | 41.1% | -0.20 | 0.14 | 0.11 | 0.18 | — |
| — | 3.45 | 4.35 | 3.90 | +0.75 | 40.2% | 47.5 | 40.2% | -0.25 | 0.18 | 0.15 | 0.21 | — |
| — | 3.35 | 3.75 | 3.55 | +0.69 | 39.3% | 48 | 39.3% | -0.31 | 0.24 | 0.21 | 0.28 | — |
| — | 2.60 | 3.45 | 3.02 | +0.63 | 38.6% | 48.5 | 38.6% | -0.37 | 0.31 | 0.28 | 0.34 | — |
| — | 2.54 | 3.05 | 2.79 | +0.57 | 37.9% | 49 | 37.9% | -0.43 | 0.42 | 0.37 | 0.48 | — |
| — | 2.09 | 2.60 | 2.35 | +0.51 | 37.3% | 49.5 | 37.3% | -0.49 | 0.54 | 0.49 | 0.58 | — |
| — | 1.99 | 2.12 | 2.06 | +0.45 | 36.7% | 50 | 36.7% | -0.56 | 0.67 | 0.59 | 0.74 | — |
| — | 1.43 | 1.50 | 1.47 | +0.33 | 36.0% | 51 | 36.0% | -0.67 | 1.04 | 0.83 | 1.25 | — |
| — | 0.90 | 1.02 | 0.96 | +0.23 | 35.7% | 52 | 35.7% | -0.77 | 1.61 | 1.51 | 1.72 | — |
| — | 0.53 | 0.80 | 0.67 | +0.15 | 35.7% | 53 | 35.7% | -0.85 | 2.33 | 2.16 | 2.51 | — |
| — | 0.32 | 0.42 | 0.37 | +0.10 | 36.2% | 54 | 36.2% | -0.91 | 3.16 | 2.72 | 3.60 | — |
| — | 0.15 | 0.26 | 0.20 | +0.06 | 37.1% | 55 | 37.1% | -0.95 | 4.00 | 3.50 | 4.50 | — |
| — | 0.06 | 0.16 | 0.11 | +0.04 | 38.5% | 56 | 38.5% | -0.97 | 4.92 | 4.45 | 5.40 | — |
| — | 0.07 | 0.12 | 0.10 | +0.03 | 40.2% | 57 | 40.2% | -0.98 | 6.05 | 5.55 | 6.55 | — |
| — | — | 0.21 | — | +0.02 | 42.4% | 58 | 42.4% | -0.99 | 7.08 | 6.50 | 7.65 | — |
| — | — | 0.47 | — | +0.01 | 44.8% | 59 | 44.8% | -1.00 | 8.07 | 7.45 | 8.70 | — |
| — | — | 0.19 | — | +0.01 | 47.6% | 60 | 47.6% | -1.00 | 8.88 | 8.40 | 9.35 | — |
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.