Spot 51.77
· 228 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:17 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.95 | 12.35 | 11.15 | +1.00 | 52.9% | 41 | 52.9% | -0.00 | — | — | 1.55 | — |
| — | 8.60 | 11.35 | 9.97 | +1.00 | 50.5% | 42 | 50.5% | -0.00 | — | — | 2.13 | — |
| — | 7.70 | 10.35 | 9.03 | +1.00 | 48.2% | 43 | 48.2% | -0.00 | — | — | 1.55 | — |
| — | 7.20 | 9.95 | 8.57 | +1.00 | 45.9% | 44 | 45.9% | -0.00 | — | — | 2.13 | — |
| — | 6.00 | 8.35 | 7.17 | +1.00 | 44.0% | 45 | 44.0% | -0.00 | — | — | 0.04 | — |
| — | 4.70 | 7.35 | 6.03 | +1.00 | 42.4% | 46 | 42.4% | -0.00 | — | — | 0.09 | — |
| — | 3.80 | 6.35 | 5.08 | +0.99 | 41.1% | 47 | 41.1% | -0.01 | — | — | 0.07 | — |
| — | 2.46 | 5.40 | 3.93 | +0.97 | 40.3% | 48 | 40.3% | -0.03 | — | — | 0.12 | — |
| — | 2.06 | 5.00 | 3.53 | +0.94 | 40.0% | 48.5 | 40.0% | -0.06 | 0.09 | 0.04 | 0.14 | — |
| 11 | 1.90 | 3.75 | 2.83 | +0.91 | 39.8% | 49 | 39.8% | -0.09 | 0.12 | 0.07 | 0.16 | 18 |
| 0 | 1.34 | 3.90 | 2.62 | +0.87 | 39.7% | 49.5 | 39.7% | -0.13 | 0.17 | 0.12 | 0.23 | 31 |
| 6 | 1.09 | 3.55 | 2.32 | +0.81 | 39.7% | 50 | 39.7% | -0.19 | 0.25 | 0.20 | 0.30 | 61 |
| 85 | 1.16 | 1.50 | 1.33 | +0.66 | 39.8% | 51 | 39.8% | -0.34 | 0.52 | 0.44 | 0.59 | 263 |
| 30 | 0.77 | 0.85 | 0.81 | +0.48 | 40.3% | 52 | 40.3% | -0.52 | 0.96 | 0.87 | 1.06 | 180 |
| — | 0.33 | 0.49 | 0.41 | +0.30 | 41.2% | 53 | 41.2% | -0.70 | 1.63 | 1.26 | 2.00 | — |
| — | 0.18 | 0.26 | 0.22 | +0.18 | 42.6% | 54 | 42.6% | -0.82 | 2.63 | 1.56 | 3.70 | — |
| — | 0.10 | 0.17 | 0.14 | +0.10 | 44.7% | 55 | 44.7% | -0.90 | 3.44 | 2.58 | 4.30 | — |
| — | 0.02 | 0.07 | 0.04 | +0.06 | 47.7% | 56 | 47.7% | -0.94 | 4.24 | 2.77 | 5.70 | — |
| — | — | 0.50 | — | +0.04 | 51.4% | 57 | 51.4% | -0.97 | 5.05 | 3.05 | 7.05 | — |
| — | — | 0.12 | — | +0.03 | 55.8% | 58 | 55.8% | -0.98 | 6.22 | 4.80 | 7.65 | — |
| — | — | 0.40 | — | +0.02 | 60.5% | 59 | 60.5% | -0.98 | 7.28 | 5.90 | 8.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 65.3% | 60 | 65.3% | -0.99 | 8.28 | 6.90 | 9.65 | — |
| — | — | 1.55 | — | +0.01 | 69.8% | 61 | 69.8% | -0.99 | 9.18 | 7.70 | 10.65 | — |
| — | — | 0.60 | — | +0.01 | 73.7% | 62 | 73.7% | -0.99 | 10.30 | 8.95 | 11.65 | — |
| — | — | 1.20 | — | +0.01 | 77.0% | 63 | 77.0% | -1.00 | 11.20 | 9.75 | 12.65 | — |
| — | — | 2.13 | — | +0.01 | 79.6% | 64 | 79.6% | -1.00 | 12.28 | 10.90 | 13.65 | — |
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.