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 | |
| — | 9.40 | 12.40 | 10.90 | +1.00 | 52.4% | 41 | 52.4% | -0.00 | — | — | 2.13 | — |
| — | 8.40 | 11.40 | 9.90 | +0.99 | 50.6% | 42 | 50.6% | -0.01 | — | — | 2.13 | — |
| — | 7.45 | 10.40 | 8.93 | +0.99 | 48.6% | 43 | 48.6% | -0.01 | — | — | 2.13 | — |
| — | 6.45 | 9.40 | 7.92 | +0.98 | 46.4% | 44 | 46.4% | -0.02 | — | — | 2.14 | — |
| — | 5.45 | 8.40 | 6.92 | +0.97 | 44.3% | 45 | 44.3% | -0.03 | — | — | 0.15 | — |
| — | 5.00 | 7.25 | 6.12 | +0.95 | 42.3% | 46 | 42.3% | -0.05 | — | — | 1.70 | — |
| — | 3.70 | 5.60 | 4.65 | +0.93 | 40.5% | 47 | 40.5% | -0.07 | 0.10 | 0.01 | 0.20 | — |
| — | 3.75 | 6.00 | 4.88 | +0.91 | 39.6% | 47.5 | 39.6% | -0.09 | — | — | — | — |
| — | — | — | — | +0.88 | 38.9% | 48 | 38.9% | -0.12 | 0.17 | 0.10 | 0.24 | — |
| — | 2.83 | 5.15 | 3.99 | +0.85 | 38.2% | 48.5 | 38.2% | -0.15 | 0.26 | 0.16 | 0.35 | — |
| — | 2.92 | 3.55 | 3.23 | +0.82 | 37.6% | 49 | 37.6% | -0.18 | 0.33 | 0.27 | 0.38 | 74 |
| 0 | 1.75 | 4.10 | 2.92 | +0.78 | 37.0% | 49.5 | 37.0% | -0.22 | 0.43 | 0.37 | 0.49 | 21 |
| 5 | 2.00 | 2.91 | 2.46 | +0.73 | 36.5% | 50 | 36.5% | -0.27 | 0.56 | 0.49 | 0.63 | 44 |
| 61 | 1.62 | 2.28 | 1.95 | +0.62 | 35.9% | 51 | 35.9% | -0.38 | 0.91 | 0.82 | 0.99 | 92 |
| 23 | 1.20 | 1.38 | 1.29 | +0.50 | 35.7% | 52 | 35.7% | -0.50 | 1.38 | 1.28 | 1.48 | 39 |
| 76 | 0.80 | 0.97 | 0.89 | +0.38 | 35.9% | 53 | 35.9% | -0.63 | 1.79 | 1.50 | 2.08 | 193 |
| — | 0.45 | 0.65 | 0.55 | +0.27 | 36.3% | 54 | 36.3% | -0.73 | 3.02 | 2.45 | 3.60 | — |
| — | 0.32 | 0.43 | 0.38 | +0.19 | 37.1% | 55 | 37.1% | -0.81 | 3.73 | 3.15 | 4.30 | — |
| — | 0.13 | 0.32 | 0.23 | +0.13 | 38.3% | 56 | 38.3% | -0.87 | 4.50 | 3.60 | 5.40 | — |
| — | 0.07 | 0.26 | 0.17 | +0.09 | 39.9% | 57 | 39.9% | -0.92 | 5.28 | 3.80 | 6.75 | — |
| — | 0.05 | 0.17 | 0.11 | +0.07 | 41.8% | 58 | 41.8% | -0.94 | 6.33 | 4.95 | 7.70 | — |
| — | 0.05 | 0.16 | 0.10 | +0.05 | 44.0% | 59 | 44.0% | -0.96 | 7.22 | 5.95 | 8.50 | — |
| — | — | 0.08 | — | +0.04 | 46.5% | 60 | 46.5% | -0.97 | 8.30 | 6.55 | 10.05 | — |
| — | 0.02 | 0.50 | 0.26 | +0.03 | 49.1% | 61 | 49.1% | -0.98 | 9.20 | 7.95 | 10.45 | — |
| — | — | 0.62 | — | +0.03 | 51.9% | 62 | 51.9% | -0.98 | 10.47 | 9.30 | 11.65 | — |
| — | — | 0.04 | — | +0.02 | 54.7% | 63 | 54.7% | -0.99 | 11.07 | 9.70 | 12.45 | — |
| — | — | 1.75 | — | +0.02 | 57.4% | 64 | 57.4% | -0.99 | 12.20 | 10.95 | 13.45 | — |
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.