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 | |
| — | 9.70 | 12.40 | 11.05 | +0.96 | 47.5% | 41 | 47.5% | -0.04 | — | — | 0.59 | — |
| — | 8.75 | 11.65 | 10.20 | +0.95 | 46.2% | 42 | 46.2% | -0.05 | — | — | 0.69 | — |
| — | 7.80 | 10.45 | 9.12 | +0.93 | 44.9% | 43 | 44.9% | -0.07 | — | — | 0.72 | — |
| — | 6.90 | 8.65 | 7.78 | +0.91 | 43.7% | 44 | 43.7% | -0.09 | 0.23 | 0.07 | 0.40 | — |
| — | 6.00 | 8.50 | 7.25 | +0.89 | 42.6% | 45 | 42.6% | -0.11 | 0.26 | 0.05 | 0.46 | — |
| — | 5.10 | 7.75 | 6.42 | +0.86 | 41.5% | 46 | 41.5% | -0.14 | 0.41 | 0.22 | 0.59 | — |
| — | 4.25 | 6.75 | 5.50 | +0.82 | 40.6% | 47 | 40.6% | -0.18 | 1.09 | 0.35 | 1.84 | — |
| — | 3.70 | 5.95 | 4.83 | +0.77 | 39.9% | 48 | 39.9% | -0.23 | 0.88 | 0.53 | 1.22 | — |
| — | 2.77 | 5.40 | 4.08 | +0.72 | 39.3% | 49 | 39.3% | -0.29 | 1.09 | 0.83 | 1.36 | — |
| — | 2.55 | 4.75 | 3.65 | +0.66 | 38.8% | 50 | 38.8% | -0.35 | 1.37 | 1.15 | 1.59 | — |
| — | 2.51 | 3.55 | 3.03 | +0.59 | 38.5% | 51 | 38.5% | -0.41 | 1.83 | 1.47 | 2.20 | — |
| — | 2.02 | 2.82 | 2.42 | +0.52 | 38.3% | 52 | 38.3% | -0.48 | 2.42 | 2.02 | 2.82 | — |
| — | 1.37 | 2.27 | 1.82 | +0.46 | 38.2% | 53 | 38.2% | -0.55 | 2.89 | 2.58 | 3.20 | — |
| — | 1.24 | 1.80 | 1.52 | +0.39 | 38.3% | 54 | 38.3% | -0.61 | 3.77 | 2.70 | 4.85 | — |
| — | 0.92 | 1.51 | 1.22 | +0.33 | 38.5% | 55 | 38.5% | -0.67 | 4.35 | 3.20 | 5.50 | — |
| — | 0.72 | 1.02 | 0.87 | +0.28 | 38.9% | 56 | 38.9% | -0.73 | 5.30 | 4.60 | 6.00 | — |
| — | 0.54 | 1.03 | 0.79 | +0.23 | 39.2% | 57 | 39.2% | -0.78 | 5.60 | 4.50 | 6.70 | — |
| — | 0.49 | 0.87 | 0.68 | +0.19 | 39.7% | 58 | 39.7% | -0.82 | 7.00 | 5.50 | 8.50 | — |
| — | 0.17 | 0.75 | 0.46 | +0.16 | 40.2% | 59 | 40.2% | -0.85 | 7.62 | 6.35 | 8.90 | — |
| 159 | 0.15 | 0.45 | 0.30 | +0.13 | 40.7% | 60 | 40.7% | -0.88 | 8.57 | 7.25 | 9.90 | 0 |
| 2 | 0.01 | 1.31 | 0.66 | +0.11 | 41.2% | 61 | 41.2% | -0.91 | 9.40 | 8.10 | 10.70 | 0 |
| 1 | — | 0.36 | — | +0.09 | 41.7% | 62 | 41.7% | -0.93 | 10.28 | 8.95 | 11.60 | 0 |
| — | — | 1.29 | — | +0.07 | 42.1% | 63 | 42.1% | -0.95 | 11.25 | 9.95 | 12.55 | — |
| — | — | 1.42 | — | +0.06 | 42.6% | 64 | 42.6% | -0.96 | 12.18 | 10.85 | 13.50 | — |
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.