Spot 51.38
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 11.75 | 10.38 | +1.00 | 55.4% | 41 | 55.4% | +0.00 | — | — | 2.13 | — |
| — | 9.15 | 10.75 | 9.95 | +1.00 | 53.1% | 42 | 53.1% | +0.00 | — | — | 2.12 | — |
| — | 8.20 | 9.90 | 9.05 | +1.00 | 50.9% | 43 | 50.9% | +0.00 | — | — | 1.38 | — |
| — | 6.10 | 9.05 | 7.58 | +1.00 | 49.0% | 44 | 49.0% | +0.00 | — | — | 0.65 | — |
| — | 5.50 | 8.50 | 7.00 | +1.00 | 47.3% | 45 | 47.3% | +0.00 | — | — | 0.67 | — |
| — | 4.35 | 6.60 | 5.47 | +1.00 | 45.9% | 46 | 45.9% | -0.00 | — | — | 0.98 | — |
| — | 3.40 | 5.90 | 4.65 | +1.00 | 44.9% | 47 | 44.9% | -0.00 | — | — | 0.75 | — |
| — | 3.70 | 5.55 | 4.62 | +1.00 | 44.5% | 47.5 | 44.5% | -0.00 | — | — | 0.77 | — |
| — | 2.86 | 5.25 | 4.05 | +1.00 | 44.2% | 48 | 44.2% | -0.00 | — | — | 0.26 | — |
| — | 2.68 | 3.55 | 3.12 | +0.99 | 44.0% | 48.5 | 44.0% | -0.01 | — | — | 0.51 | — |
| — | 2.27 | 3.05 | 2.66 | +0.98 | 43.8% | 49 | 43.8% | -0.02 | — | — | 0.48 | — |
| — | 1.86 | 2.58 | 2.22 | +0.95 | 43.7% | 49.5 | 43.7% | -0.05 | 0.06 | 0.01 | 0.10 | — |
| — | 1.41 | 2.77 | 2.09 | +0.89 | 43.6% | 50 | 43.6% | -0.11 | 0.06 | 0.02 | 0.10 | — |
| — | 0.36 | 1.20 | 0.78 | +0.63 | 43.1% | 51 | 43.1% | -0.37 | 0.23 | 0.15 | 0.31 | — |
| — | 0.17 | 0.30 | 0.23 | +0.32 | 43.2% | 52 | 43.2% | -0.68 | 0.69 | 0.55 | 0.84 | — |
| — | 0.04 | 0.10 | 0.07 | +0.10 | 45.1% | 53 | 45.1% | -0.90 | 1.62 | 1.44 | 1.80 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 47.5% | 54 | 47.5% | -0.98 | 2.23 | 1.78 | 2.67 | — |
| — | — | 0.03 | — | +0.00 | 49.5% | 55 | 49.5% | -1.00 | 3.38 | 3.05 | 3.70 | — |
| — | — | 0.06 | — | +0.00 | 51.2% | 56 | 51.2% | -1.00 | 4.40 | 3.55 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 53.2% | 57 | 53.2% | -1.00 | 5.40 | 4.70 | 6.10 | — |
| — | — | 0.01 | — | +0.00 | 55.0% | 58 | 55.0% | -1.00 | 6.30 | 5.25 | 7.35 | — |
| — | — | 0.80 | — | +0.00 | 56.9% | 59 | 56.9% | -1.00 | 7.50 | 6.25 | 8.75 | — |
| — | — | 0.02 | — | +0.00 | 58.7% | 60 | 58.7% | -1.00 | 8.78 | 7.25 | 10.30 | — |
| — | — | 2.13 | — | +0.00 | 60.5% | 61 | 60.5% | -1.00 | 9.65 | 8.25 | 11.05 | — |
| — | — | 0.60 | — | +0.00 | 62.2% | 62 | 62.2% | -1.00 | 10.38 | 8.50 | 12.25 | — |
| — | — | 1.20 | — | +0.00 | 63.7% | 63 | 63.7% | -1.00 | 11.53 | 10.25 | 12.80 | — |
| — | — | 2.13 | — | +0.00 | 64.9% | 64 | 64.9% | -1.00 | 12.55 | 11.35 | 13.75 | — |
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.