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 | |
| — | 10.35 | 12.05 | 11.20 | +1.00 | 52.6% | 41 | 52.6% | -0.00 | — | — | 0.81 | — |
| — | 9.35 | 11.05 | 10.20 | +1.00 | 50.6% | 42 | — | — | — | — | 0.45 | — |
| — | 8.30 | 10.05 | 9.18 | — | — | 43 | — | — | — | — | 0.66 | — |
| — | 7.05 | 9.05 | 8.05 | +0.99 | 46.1% | 44 | 46.1% | -0.01 | — | — | 0.66 | — |
| — | 5.90 | 8.05 | 6.97 | +0.98 | 43.8% | 45 | 43.8% | -0.02 | — | — | 0.58 | — |
| — | 5.20 | 7.60 | 6.40 | +0.97 | 41.5% | 46 | 41.5% | -0.03 | — | — | 0.68 | — |
| — | 4.45 | 5.90 | 5.17 | +0.94 | 39.4% | 47 | 39.4% | -0.06 | 0.07 | 0.01 | 0.14 | — |
| — | 3.55 | 6.15 | 4.85 | +0.92 | 38.5% | 47.5 | 38.5% | -0.08 | 0.10 | 0.07 | 0.13 | — |
| — | 3.20 | 4.80 | 4.00 | +0.90 | 37.7% | 48 | 37.7% | -0.10 | 0.17 | 0.03 | 0.32 | — |
| — | 2.50 | 4.65 | 3.58 | +0.86 | 37.0% | 48.5 | 37.0% | -0.14 | 0.14 | 0.08 | 0.20 | — |
| — | 2.61 | 3.10 | 2.85 | +0.82 | 36.4% | 49 | 36.4% | -0.18 | 0.34 | 0.19 | 0.48 | — |
| — | 2.15 | 2.54 | 2.35 | +0.77 | 36.0% | 49.5 | 36.0% | -0.23 | 0.31 | 0.20 | 0.42 | — |
| — | 1.77 | 2.35 | 2.06 | +0.71 | 35.7% | 50 | 35.7% | -0.29 | 0.49 | 0.38 | 0.60 | — |
| — | 1.24 | 1.68 | 1.46 | +0.57 | 35.3% | 51 | 35.3% | -0.42 | 0.80 | 0.74 | 0.85 | — |
| — | 0.68 | 1.08 | 0.88 | +0.43 | 35.4% | 52 | 35.4% | -0.57 | 1.33 | 1.22 | 1.44 | — |
| — | 0.45 | 0.64 | 0.55 | +0.30 | 35.7% | 53 | 35.7% | -0.70 | 2.00 | 1.85 | 2.16 | — |
| — | 0.19 | 0.40 | 0.29 | +0.19 | 36.3% | 54 | 36.3% | -0.81 | 2.75 | 2.51 | 3.00 | — |
| — | 0.15 | 0.22 | 0.18 | +0.12 | 37.2% | 55 | 37.2% | -0.89 | 3.67 | 3.35 | 4.00 | — |
| — | 0.01 | 0.19 | 0.10 | +0.07 | 38.3% | 56 | 38.3% | -0.93 | 4.03 | 3.15 | 4.90 | — |
| — | 0.01 | 0.12 | 0.07 | +0.04 | 39.7% | 57 | 39.7% | -0.97 | 5.33 | 4.85 | 5.80 | — |
| — | 0.04 | 0.12 | 0.08 | +0.03 | 41.3% | 58 | 41.3% | -0.98 | 6.17 | 5.30 | 7.05 | — |
| — | — | 0.69 | — | +0.02 | 43.0% | 59 | 43.0% | -0.99 | 7.47 | 6.30 | 8.65 | — |
| — | — | 0.60 | — | +0.01 | 44.9% | 60 | 44.9% | -1.00 | 8.40 | 7.35 | 9.45 | — |
| — | — | 0.03 | — | +0.01 | 47.0% | 61 | 47.0% | -1.00 | 9.47 | 8.25 | 10.70 | — |
| — | — | 0.62 | — | +0.01 | 49.1% | 62 | 49.1% | -1.00 | 10.55 | 9.25 | 11.85 | — |
| — | — | 0.65 | — | +0.00 | 51.3% | 63 | 51.3% | -1.00 | 11.47 | 10.25 | 12.70 | — |
| — | — | 0.14 | — | +0.00 | 53.5% | 64 | 53.5% | -1.00 | 12.60 | 11.35 | 13.85 | — |
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.