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 | |
| — | 10.45 | 11.95 | 11.20 | +0.98 | 43.6% | 40 | 43.6% | -0.02 | — | — | 0.13 | — |
| — | — | — | — | — | — | 41 | — | — | — | — | — | — |
| — | — | — | — | — | — | 42 | — | — | — | — | — | — |
| — | 8.30 | 9.95 | 9.12 | +0.96 | 41.0% | 42.5 | 41.0% | -0.04 | — | — | 0.18 | — |
| — | — | — | — | — | — | 43 | — | — | — | — | — | — |
| — | — | — | — | — | — | 44 | — | — | — | — | — | — |
| — | 6.05 | 7.60 | 6.83 | +0.90 | 38.8% | 45 | 38.8% | -0.10 | 0.20 | 0.12 | 0.29 | — |
| — | — | — | — | — | — | 46 | — | — | — | — | — | — |
| — | — | — | — | — | — | 47 | — | — | — | — | — | — |
| — | 3.95 | 5.45 | 4.70 | +0.79 | 37.1% | 47.5 | 37.1% | -0.21 | 0.64 | 0.56 | 0.71 | — |
| — | — | — | — | — | — | 48 | — | — | — | — | — | — |
| — | — | — | — | — | — | 48.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 49 | — | — | — | — | — | — |
| — | — | — | — | — | — | 49.5 | — | — | — | — | — | — |
| — | 2.62 | 2.84 | 2.73 | +0.62 | 36.1% | 50 | 36.1% | -0.38 | 1.45 | 1.35 | 1.55 | — |
| — | — | — | — | — | — | 51 | — | — | — | — | — | — |
| — | — | — | — | — | — | 52 | — | — | — | — | — | — |
| — | 1.50 | 1.60 | 1.55 | +0.43 | 35.9% | 52.5 | 35.9% | -0.58 | 2.71 | 2.56 | 2.87 | — |
| — | — | — | — | — | — | 53 | — | — | — | — | — | — |
| — | — | — | — | — | — | 54 | — | — | — | — | — | — |
| — | 0.73 | 0.85 | 0.79 | +0.26 | 36.5% | 55 | 36.5% | -0.75 | 4.58 | 4.40 | 4.75 | — |
| — | — | — | — | — | — | 56 | — | — | — | — | — | — |
| — | — | — | — | — | — | 57 | — | — | — | — | — | — |
| — | 0.37 | 0.44 | 0.41 | +0.15 | 37.8% | 57.5 | 37.8% | -0.86 | 6.70 | 6.45 | 6.95 | — |
| — | — | — | — | — | — | 58 | — | — | — | — | — | — |
| — | — | — | — | — | — | 59 | — | — | — | — | — | — |
| — | 0.19 | 0.27 | 0.23 | +0.09 | 39.7% | 60 | 39.7% | -0.93 | 9.00 | 8.60 | 9.40 | — |
| — | — | — | — | — | — | 61 | — | — | — | — | — | — |
| — | — | — | — | — | — | 62 | — | — | — | — | — | — |
| — | 0.10 | 0.13 | 0.12 | +0.05 | 41.9% | 62.5 | 41.9% | -0.97 | 11.12 | 10.25 | 12.00 | — |
| — | — | — | — | — | — | 63 | — | — | — | — | — | — |
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.