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 | |
| — | 9.70 | 12.70 | 11.20 | +0.96 | 46.9% | 41 | 46.9% | -0.04 | — | — | 0.35 | — |
| — | 9.40 | 11.00 | 10.20 | +0.95 | 45.3% | 42 | 45.3% | -0.05 | — | — | 0.37 | — |
| — | 8.40 | 10.00 | 9.20 | +0.94 | 43.9% | 43 | 43.9% | -0.06 | 0.14 | 0.02 | 0.25 | — |
| — | 7.15 | 9.55 | 8.35 | +0.92 | 42.5% | 44 | 42.5% | -0.08 | — | — | 0.45 | — |
| — | 6.55 | 8.35 | 7.45 | +0.89 | 41.4% | 45 | 41.4% | -0.11 | 0.30 | 0.01 | 0.59 | — |
| — | 5.60 | 7.25 | 6.42 | +0.86 | 40.4% | 46 | 40.4% | -0.15 | 0.38 | 0.24 | 0.51 | — |
| — | 4.80 | 6.60 | 5.70 | +0.81 | 39.5% | 47 | 39.5% | -0.19 | 0.54 | 0.24 | 0.83 | — |
| — | 2.91 | 6.15 | 4.53 | +0.76 | 38.9% | 48 | 38.9% | -0.24 | 0.74 | 0.58 | 0.90 | — |
| — | 2.92 | 5.45 | 4.18 | +0.70 | 38.3% | 49 | 38.3% | -0.30 | 0.98 | 0.78 | 1.19 | — |
| — | 2.99 | 3.35 | 3.17 | +0.63 | 37.9% | 50 | 37.9% | -0.37 | 1.40 | 1.18 | 1.61 | — |
| — | 2.31 | 2.69 | 2.50 | +0.56 | 37.7% | 51 | 37.7% | -0.44 | 1.90 | 1.74 | 2.06 | — |
| — | 1.69 | 2.19 | 1.94 | +0.49 | 37.6% | 52 | 37.6% | -0.52 | 2.29 | 1.90 | 2.67 | — |
| — | 1.42 | 1.77 | 1.59 | +0.42 | 37.6% | 53 | 37.6% | -0.59 | 2.92 | 2.65 | 3.20 | — |
| — | 1.21 | 1.41 | 1.31 | +0.35 | 37.8% | 54 | 37.8% | -0.66 | 3.55 | 3.30 | 3.80 | — |
| — | 0.78 | 1.23 | 1.00 | +0.29 | 38.0% | 55 | 38.0% | -0.72 | 4.28 | 3.90 | 4.65 | — |
| — | 0.69 | 0.97 | 0.83 | +0.24 | 38.3% | 56 | 38.3% | -0.77 | 4.90 | 4.45 | 5.35 | — |
| — | 0.37 | 0.93 | 0.65 | +0.19 | 38.7% | 57 | 38.7% | -0.82 | 5.65 | 4.40 | 6.90 | — |
| — | 0.43 | 0.75 | 0.59 | +0.16 | 39.1% | 58 | 39.1% | -0.86 | 6.78 | 5.50 | 8.05 | — |
| — | 0.28 | 0.45 | 0.36 | +0.12 | 39.6% | 59 | 39.6% | -0.89 | 7.62 | 6.20 | 9.05 | — |
| — | 0.09 | 0.53 | 0.31 | +0.10 | 40.1% | 60 | 40.1% | -0.92 | 8.25 | 7.55 | 8.95 | — |
| — | — | 0.45 | — | +0.08 | 40.7% | 61 | 40.7% | -0.94 | 9.12 | 8.20 | 10.05 | — |
| — | — | 0.77 | — | +0.06 | 41.2% | 62 | 41.2% | -0.96 | 10.25 | 9.05 | 11.45 | — |
| — | 0.01 | 0.32 | 0.17 | +0.05 | 41.7% | 63 | 41.7% | -0.97 | 11.25 | 9.75 | 12.75 | — |
| — | — | 0.47 | — | +0.04 | 42.2% | 64 | 42.2% | -0.98 | 12.18 | 10.50 | 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.