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 | |
| — | 9.50 | 11.90 | 10.70 | +0.99 | 54.1% | 41 | 54.1% | -0.01 | — | — | 1.35 | — |
| — | 8.60 | 10.85 | 9.72 | +0.98 | 51.5% | 42 | 51.5% | -0.02 | — | — | 1.21 | — |
| — | 7.70 | 9.85 | 8.78 | +0.98 | 48.7% | 43 | 48.7% | -0.02 | — | — | 1.15 | — |
| — | 6.55 | 8.85 | 7.70 | +0.97 | 45.8% | 44 | 45.8% | -0.03 | — | — | 1.35 | — |
| — | 5.65 | 7.90 | 6.78 | +0.95 | 42.9% | 45 | 42.9% | -0.05 | — | — | 1.20 | — |
| — | 5.50 | 6.55 | 6.03 | +0.93 | 40.3% | 46 | 40.3% | -0.07 | 0.09 | 0.02 | 0.16 | — |
| — | 4.60 | 5.70 | 5.15 | +0.90 | 37.9% | 47 | 37.9% | -0.10 | 0.11 | 0.04 | 0.18 | — |
| — | 3.45 | 5.55 | 4.50 | +0.88 | 36.9% | 47.5 | 36.9% | -0.12 | 0.40 | 0.07 | 0.73 | — |
| — | 3.00 | 4.20 | 3.60 | +0.86 | 36.0% | 48 | 36.0% | -0.14 | 0.24 | 0.22 | 0.27 | — |
| — | 2.61 | 4.70 | 3.65 | +0.83 | 35.3% | 48.5 | 35.3% | -0.17 | 0.28 | 0.13 | 0.44 | — |
| — | 2.86 | 3.60 | 3.23 | +0.79 | 34.7% | 49 | 34.7% | -0.21 | 0.39 | 0.34 | 0.44 | — |
| — | 2.48 | 3.10 | 2.79 | +0.75 | 34.3% | 49.5 | 34.3% | -0.25 | 0.51 | 0.34 | 0.67 | — |
| — | 2.09 | 2.62 | 2.35 | +0.70 | 34.0% | 50 | 34.0% | -0.31 | 0.60 | 0.45 | 0.75 | — |
| — | 1.69 | 1.87 | 1.78 | +0.59 | 33.8% | 51 | 33.8% | -0.41 | 0.91 | 0.66 | 1.15 | — |
| — | 1.19 | 1.30 | 1.25 | +0.47 | 33.8% | 52 | 33.8% | -0.53 | 1.48 | 1.33 | 1.62 | — |
| — | 0.73 | 1.07 | 0.90 | +0.36 | 33.7% | 53 | 33.7% | -0.64 | 2.12 | 1.95 | 2.28 | — |
| — | 0.52 | 0.68 | 0.60 | +0.26 | 33.7% | 54 | 33.7% | -0.75 | 2.90 | 2.70 | 3.10 | — |
| — | 0.32 | 0.43 | 0.38 | +0.18 | 33.9% | 55 | 33.9% | -0.83 | 3.70 | 3.30 | 4.10 | — |
| — | 0.20 | 0.31 | 0.26 | +0.12 | 34.3% | 56 | 34.3% | -0.89 | 5.00 | 4.30 | 5.70 | — |
| — | 0.08 | 0.30 | 0.19 | +0.08 | 35.0% | 57 | 35.0% | -0.93 | 5.88 | 5.15 | 6.60 | — |
| — | 0.05 | 0.17 | 0.11 | +0.05 | 35.8% | 58 | 35.8% | -0.96 | 6.83 | 6.10 | 7.55 | — |
| — | — | 0.54 | — | +0.03 | 36.8% | 59 | 36.8% | -0.98 | 7.75 | 6.95 | 8.55 | — |
| — | — | 0.51 | — | +0.02 | 37.9% | 60 | 37.9% | -0.99 | 8.75 | 7.95 | 9.55 | — |
| — | — | 1.20 | — | +0.02 | 39.1% | 61 | 39.1% | -1.00 | 9.68 | 8.85 | 10.50 | — |
| — | — | 1.40 | — | +0.01 | 40.3% | 62 | 40.3% | -1.00 | 10.62 | 9.75 | 11.50 | — |
| — | — | 1.52 | — | +0.01 | 41.4% | 63 | 41.4% | -1.00 | 11.70 | 10.90 | 12.50 | — |
| — | — | 1.41 | — | +0.01 | 42.4% | 64 | 42.4% | -1.00 | 12.65 | 11.80 | 13.50 | — |
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.