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 | +0.99 | 51.6% | 40 | 51.6% | -0.01 | — | — | 1.00 | — |
| — | 9.55 | 11.25 | 10.40 | +0.99 | 49.1% | 41 | 49.1% | -0.01 | — | — | 1.00 | — |
| — | 8.50 | 10.25 | 9.38 | +0.99 | 46.4% | 42 | 46.4% | -0.01 | — | — | 0.85 | — |
| — | 7.55 | 9.50 | 8.53 | +0.98 | 43.9% | 43 | 43.9% | -0.02 | — | — | 0.20 | — |
| — | 6.45 | 8.30 | 7.38 | +0.97 | 41.4% | 44 | 41.4% | -0.03 | — | — | 0.24 | — |
| — | 5.60 | 7.35 | 6.47 | +0.96 | 39.2% | 45 | 39.2% | -0.04 | — | — | 0.25 | — |
| — | 4.65 | 6.60 | 5.62 | +0.94 | 37.2% | 46 | 37.2% | -0.06 | 0.06 | 0.01 | 0.11 | — |
| — | 3.60 | 5.65 | 4.62 | +0.90 | 35.5% | 47 | 35.5% | -0.10 | 0.14 | 0.11 | 0.18 | — |
| — | — | — | — | +0.87 | 34.9% | 47.5 | 34.9% | -0.13 | — | — | — | — |
| — | 2.92 | 4.70 | 3.81 | +0.84 | 34.3% | 48 | 34.3% | -0.16 | 0.30 | 0.26 | 0.34 | — |
| — | — | — | — | +0.81 | 33.8% | 48.5 | 33.8% | -0.19 | — | — | — | — |
| — | 2.50 | 2.97 | 2.73 | +0.76 | 33.4% | 49 | 33.4% | -0.24 | 0.48 | 0.43 | 0.53 | — |
| — | — | — | — | +0.71 | 33.0% | 49.5 | 33.0% | -0.29 | — | — | — | — |
| — | 1.88 | 2.13 | 2.00 | +0.66 | 32.8% | 50 | 32.8% | -0.34 | 0.74 | 0.66 | 0.83 | — |
| — | 1.37 | 1.53 | 1.45 | +0.54 | 32.5% | 51 | 32.5% | -0.46 | 1.21 | 1.08 | 1.34 | — |
| — | 0.92 | 1.17 | 1.04 | +0.42 | 32.5% | 52 | 32.5% | -0.58 | 1.81 | 1.71 | 1.92 | — |
| — | 0.58 | 0.82 | 0.70 | +0.31 | 32.6% | 53 | 32.6% | -0.70 | 2.39 | 1.92 | 2.86 | — |
| — | 0.36 | 0.57 | 0.47 | +0.22 | 33.0% | 54 | 33.0% | -0.79 | 3.15 | 2.84 | 3.45 | — |
| — | 0.19 | 0.34 | 0.27 | +0.15 | 33.6% | 55 | 33.6% | -0.86 | 4.28 | 3.95 | 4.60 | — |
| — | 0.08 | 0.25 | 0.17 | +0.10 | 34.3% | 56 | 34.3% | -0.91 | 5.15 | 4.85 | 5.45 | — |
| — | 0.09 | 0.20 | 0.14 | +0.06 | 35.2% | 57 | 35.2% | -0.95 | 6.28 | 5.75 | 6.80 | — |
| — | 0.01 | 0.18 | 0.10 | +0.04 | 36.3% | 58 | 36.3% | -0.97 | 7.15 | 6.50 | 7.80 | — |
| — | — | 0.11 | — | +0.03 | 37.4% | 59 | 37.4% | -0.99 | 8.22 | 7.65 | 8.80 | — |
| — | — | 1.55 | — | +0.02 | 38.7% | 60 | 38.7% | -1.00 | 9.10 | 8.70 | 9.50 | — |
| — | — | 0.50 | — | +0.01 | 40.1% | 61 | 40.1% | -1.00 | 10.03 | 9.50 | 10.55 | — |
| — | — | 0.95 | — | +0.01 | 41.5% | 62 | 41.5% | -1.00 | 11.12 | 10.70 | 11.55 | — |
| — | — | 0.87 | — | +0.01 | 42.9% | 63 | 42.9% | -1.00 | 12.00 | 11.70 | 12.30 | — |
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.