Spot 51.15
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.55 | 12.25 | 11.40 | +1.00 | 55.4% | 40 | 55.4% | -0.00 | — | — | 1.25 | — |
| — | 9.55 | 11.35 | 10.45 | +1.00 | 53.0% | 41 | 53.0% | -0.00 | — | — | 1.00 | — |
| — | 8.70 | 10.20 | 9.45 | +1.00 | 50.2% | 42 | 50.2% | -0.00 | — | — | 1.25 | — |
| — | 7.65 | 9.20 | 8.43 | +1.00 | 47.3% | 43 | 47.3% | -0.00 | — | — | 1.00 | — |
| — | 6.50 | 8.50 | 7.50 | +0.99 | 44.3% | 44 | 44.3% | -0.01 | — | — | 1.15 | — |
| — | 5.55 | 7.25 | 6.40 | +0.99 | 41.4% | 45 | 41.4% | -0.01 | — | — | 0.02 | — |
| — | 4.75 | 6.25 | 5.50 | +0.98 | 38.7% | 46 | 38.7% | -0.02 | — | — | 0.53 | — |
| — | 3.75 | 4.65 | 4.20 | +0.96 | 36.5% | 47 | 36.5% | -0.04 | — | — | 0.11 | — |
| — | 2.85 | 4.35 | 3.60 | +0.91 | 34.6% | 48 | 34.6% | -0.09 | 0.09 | 0.03 | 0.14 | — |
| — | — | — | — | +0.88 | 33.9% | 48.5 | 33.9% | -0.12 | — | — | — | — |
| — | 2.05 | 2.73 | 2.39 | +0.83 | 33.4% | 49 | 33.4% | -0.17 | 0.23 | 0.17 | 0.28 | — |
| — | — | — | — | +0.78 | 32.9% | 49.5 | 32.9% | -0.22 | — | — | — | — |
| — | 1.50 | 1.88 | 1.69 | +0.71 | 32.7% | 50 | 32.7% | -0.29 | 0.46 | 0.36 | 0.55 | — |
| — | 0.93 | 1.11 | 1.02 | +0.54 | 32.6% | 51 | 32.6% | -0.46 | 0.85 | 0.74 | 0.97 | — |
| — | 0.52 | 0.63 | 0.57 | +0.38 | 33.2% | 52 | 33.2% | -0.63 | 1.45 | 1.35 | 1.55 | — |
| — | 0.26 | 0.41 | 0.34 | +0.24 | 34.4% | 53 | 34.4% | -0.76 | 2.17 | 2.02 | 2.32 | — |
| — | 0.09 | 0.24 | 0.17 | +0.15 | 36.3% | 54 | 36.3% | -0.86 | 3.12 | 2.84 | 3.40 | — |
| — | 0.07 | 0.15 | 0.11 | +0.10 | 38.7% | 55 | 38.7% | -0.91 | 4.08 | 3.80 | 4.35 | — |
| — | 0.02 | 0.09 | 0.06 | +0.06 | 41.6% | 56 | 41.6% | -0.95 | 5.10 | 4.75 | 5.45 | — |
| — | — | 0.09 | — | +0.04 | 45.0% | 57 | 45.0% | -0.96 | 6.10 | 5.65 | 6.55 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 48.7% | 58 | 48.7% | -0.97 | 7.03 | 6.70 | 7.35 | — |
| — | — | 0.09 | — | +0.03 | 52.6% | 59 | 52.6% | -0.98 | 8.05 | 7.75 | 8.35 | — |
| — | — | 0.07 | — | +0.02 | 56.7% | 60 | 56.7% | -0.98 | 9.12 | 8.75 | 9.50 | — |
| — | — | 0.09 | — | +0.02 | 60.8% | 61 | 60.8% | -0.99 | 10.00 | 9.70 | 10.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 64.8% | 62 | 64.8% | -0.99 | 11.20 | 10.70 | 11.70 | — |
| — | — | 1.30 | — | +0.02 | 68.5% | 63 | 68.5% | -0.99 | 12.12 | 11.75 | 12.50 | — |
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.