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 | |
| — | 9.55 | 11.80 | 10.68 | — | — | 41 | 52.6% | -0.00 | — | — | 1.55 | — |
| — | 8.65 | 11.10 | 9.88 | +1.00 | 50.5% | 42 | — | — | — | — | 1.13 | — |
| — | 7.50 | 9.80 | 8.65 | +1.00 | 48.3% | 43 | 48.3% | -0.00 | — | — | 1.20 | — |
| — | 6.55 | 8.80 | 7.67 | +0.99 | 46.0% | 44 | 46.0% | -0.01 | — | — | 1.35 | — |
| — | 5.65 | 7.80 | 6.72 | +0.99 | 43.7% | 45 | 43.7% | -0.01 | — | — | 0.59 | — |
| — | 4.65 | 6.80 | 5.72 | +0.98 | 41.4% | 46 | 41.4% | -0.02 | — | — | 1.35 | — |
| — | 3.55 | 5.75 | 4.65 | +0.96 | 39.1% | 47 | 39.1% | -0.04 | — | — | 0.07 | — |
| — | 3.70 | 4.80 | 4.25 | +0.95 | 38.1% | 47.5 | 38.1% | -0.06 | — | — | 0.29 | — |
| — | 3.50 | 4.00 | 3.75 | +0.93 | 37.1% | 48 | 37.1% | -0.07 | 0.07 | 0.05 | 0.09 | — |
| — | 2.90 | 3.85 | 3.38 | +0.90 | 36.2% | 48.5 | 36.2% | -0.10 | 0.12 | 0.08 | 0.16 | — |
| — | 2.65 | 3.00 | 2.83 | +0.86 | 35.4% | 49 | 35.4% | -0.14 | 0.15 | 0.11 | 0.19 | — |
| — | 1.92 | 2.96 | 2.44 | +0.81 | 34.7% | 49.5 | 34.7% | -0.19 | 0.21 | 0.17 | 0.26 | — |
| — | 1.73 | 2.50 | 2.12 | +0.75 | 34.2% | 50 | 34.2% | -0.25 | 0.34 | 0.30 | 0.37 | — |
| — | 1.22 | 1.61 | 1.42 | +0.61 | 33.5% | 51 | 33.5% | -0.39 | 0.61 | 0.53 | 0.70 | — |
| — | 0.72 | 0.80 | 0.76 | — | — | 52 | 33.2% | -0.56 | 1.19 | 1.08 | 1.29 | — |
| — | 0.41 | 0.51 | 0.46 | +0.29 | 33.3% | 53 | 33.3% | -0.71 | 1.92 | 1.57 | 2.27 | — |
| — | 0.19 | 0.32 | 0.26 | +0.17 | 33.6% | 54 | 33.6% | -0.83 | 2.96 | 2.16 | 3.75 | — |
| — | 0.10 | 0.18 | 0.14 | +0.09 | 34.2% | 55 | 34.2% | -0.91 | 3.52 | 3.30 | 3.75 | — |
| — | 0.04 | 0.13 | 0.09 | +0.05 | 35.0% | 56 | 35.0% | -0.96 | 4.50 | 4.25 | 4.75 | — |
| — | — | 0.17 | — | +0.02 | 36.0% | 57 | 36.0% | -0.99 | 5.85 | 5.10 | 6.60 | — |
| — | — | 0.15 | — | +0.01 | 37.3% | 58 | 37.3% | -1.00 | 6.60 | 5.60 | 7.60 | — |
| — | — | 1.35 | — | +0.01 | 38.8% | 59 | 38.8% | -1.00 | 7.80 | 7.10 | 8.50 | — |
| — | — | 0.10 | — | — | — | 60 | 40.5% | -1.00 | 8.75 | 8.00 | 9.50 | — |
| — | — | 0.09 | — | +0.00 | 42.3% | 61 | 42.3% | -1.00 | 9.65 | 8.80 | 10.50 | 0 |
| — | — | 0.62 | — | +0.00 | 44.2% | 62 | 44.2% | -1.00 | 10.60 | 9.70 | 11.50 | — |
| — | — | 0.61 | — | +0.00 | 46.2% | 63 | 46.2% | -1.00 | 11.72 | 10.95 | 12.50 | — |
| — | — | 0.14 | — | +0.00 | 48.2% | 64 | 48.2% | -1.00 | 12.82 | 11.95 | 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.