Spot 51.56
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.65 | 11.45 | 10.55 | +0.97 | 45.9% | 41 | 45.9% | -0.03 | — | — | 0.36 | — |
| — | 8.70 | 10.45 | 9.57 | +0.96 | 44.6% | 42 | 44.6% | -0.04 | — | — | 0.19 | — |
| — | 7.70 | 9.50 | 8.60 | +0.95 | 43.3% | 43 | 43.3% | -0.05 | 0.14 | 0.04 | 0.23 | — |
| — | 6.75 | 9.20 | 7.97 | +0.93 | 42.1% | 44 | 42.1% | -0.07 | — | — | 0.29 | — |
| — | 5.90 | 7.70 | 6.80 | +0.90 | 41.1% | 45 | 41.1% | -0.10 | 0.26 | 0.14 | 0.38 | — |
| — | 5.15 | 6.65 | 5.90 | +0.87 | 40.1% | 46 | 40.1% | -0.13 | 0.38 | 0.23 | 0.53 | — |
| — | 4.35 | 5.80 | 5.08 | +0.83 | 39.3% | 47 | 39.3% | -0.18 | 0.50 | 0.30 | 0.70 | — |
| — | 3.80 | 5.00 | 4.40 | +0.77 | 38.6% | 48 | 38.6% | -0.23 | 0.66 | 0.33 | 0.99 | — |
| — | 2.90 | 4.10 | 3.50 | +0.71 | 38.1% | 49 | 38.1% | -0.29 | 0.92 | 0.80 | 1.04 | — |
| — | 2.71 | 3.45 | 3.08 | +0.65 | 37.7% | 50 | 37.7% | -0.35 | 1.22 | 1.03 | 1.41 | — |
| — | 2.43 | 2.80 | 2.62 | +0.58 | 37.4% | 51 | 37.4% | -0.43 | 1.68 | 1.28 | 2.08 | — |
| — | 1.98 | 2.15 | 2.06 | +0.50 | 37.3% | 52 | 37.3% | -0.50 | 2.31 | 2.08 | 2.55 | — |
| — | 1.37 | 1.87 | 1.62 | +0.43 | 37.2% | 53 | 37.2% | -0.58 | 2.92 | 2.60 | 3.25 | — |
| 17 | 0.99 | 1.37 | 1.18 | +0.36 | 37.3% | 54 | 37.3% | -0.65 | 3.58 | 3.25 | 3.90 | — |
| — | 0.83 | 1.07 | 0.95 | +0.30 | 37.6% | 55 | 37.6% | -0.71 | 4.25 | 4.00 | 4.50 | — |
| — | 0.57 | 0.99 | 0.78 | +0.24 | 37.9% | 56 | — | — | 5.15 | 4.70 | 5.60 | — |
| — | 0.53 | 0.66 | 0.59 | — | — | 57 | 38.3% | -0.82 | 6.15 | 5.35 | 6.95 | — |
| — | 0.32 | 0.56 | 0.44 | +0.16 | 38.7% | 58 | 38.7% | -0.86 | 6.83 | 6.35 | 7.30 | — |
| — | 0.25 | 0.45 | 0.35 | +0.12 | 39.3% | 59 | 39.3% | -0.89 | 7.92 | 7.15 | 8.70 | — |
| — | 0.03 | 0.52 | 0.28 | +0.10 | 39.8% | 60 | 39.8% | -0.92 | 8.82 | 8.00 | 9.65 | — |
| — | 0.01 | 0.32 | 0.17 | +0.08 | 40.4% | 61 | 40.4% | -0.94 | 9.78 | 8.95 | 10.60 | — |
| — | 0.09 | 0.48 | 0.28 | +0.06 | 41.0% | 62 | 41.0% | -0.96 | 10.68 | 9.85 | 11.50 | — |
| — | — | 0.45 | — | +0.05 | 41.6% | 63 | 41.6% | -0.97 | 11.72 | 10.90 | 12.55 | — |
| — | 0.03 | 0.42 | 0.23 | +0.04 | 42.2% | 64 | 42.2% | -0.98 | 12.43 | 11.15 | 13.70 | — |
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.