Spot 51.44
· 230 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.85 | 13.00 | 11.43 | +0.98 | 44.2% | 40 | 44.2% | -0.02 | — | — | 2.16 | — |
| — | 9.35 | 12.00 | 10.68 | +0.97 | 43.4% | 41 | 43.4% | -0.03 | — | — | 2.18 | — |
| — | 7.90 | 11.05 | 9.47 | +0.96 | 42.6% | 42 | — | — | — | — | 0.80 | — |
| — | 7.10 | 10.45 | 8.78 | +0.94 | 41.9% | 43 | 41.9% | -0.06 | — | — | 0.65 | — |
| — | 6.55 | 9.15 | 7.85 | +0.91 | 41.3% | 44 | — | — | 1.21 | 0.09 | 2.32 | — |
| — | 5.75 | 7.60 | 6.67 | +0.89 | 40.7% | 45 | 40.7% | -0.12 | 0.35 | 0.10 | 0.60 | — |
| — | 4.90 | 6.75 | 5.83 | +0.85 | 40.2% | 46 | — | — | 0.58 | 0.21 | 0.96 | — |
| — | 4.50 | 6.90 | 5.70 | +0.80 | 39.7% | 47 | — | — | 0.56 | 0.31 | 0.81 | — |
| — | 4.15 | 6.00 | 5.08 | — | — | 48 | 39.3% | -0.25 | 0.94 | 0.60 | 1.29 | — |
| — | 2.75 | 4.60 | 3.67 | +0.70 | 39.0% | 49 | — | — | 1.13 | 0.64 | 1.62 | — |
| — | 2.85 | 3.50 | 3.17 | — | — | 50 | — | — | 1.58 | 1.02 | 2.14 | — |
| — | 2.40 | 2.98 | 2.69 | — | — | 51 | — | — | 2.04 | 1.37 | 2.72 | — |
| — | 1.75 | 2.41 | 2.08 | +0.50 | 38.2% | 52 | 38.2% | -0.51 | 2.44 | 2.09 | 2.79 | — |
| — | 1.32 | 2.02 | 1.67 | — | — | 53 | — | — | 2.90 | 2.55 | 3.25 | — |
| — | 1.15 | 1.61 | 1.38 | +0.37 | 38.0% | 54 | 38.0% | -0.64 | 3.77 | 3.45 | 4.10 | — |
| — | 1.04 | 1.30 | 1.17 | — | — | 55 | 38.0% | -0.70 | 4.28 | 3.95 | 4.60 | — |
| — | 0.67 | 1.22 | 0.94 | +0.25 | 38.1% | 56 | 37.6% | -0.76 | 5.20 | 3.95 | 6.45 | — |
| — | 0.59 | 0.80 | 0.69 | — | — | 57 | — | — | 5.90 | 4.75 | 7.05 | — |
| — | 0.40 | 1.30 | 0.85 | +0.17 | 38.5% | 58 | 32.0% | -0.85 | 6.70 | 5.00 | 8.40 | — |
| — | 0.19 | 0.61 | 0.40 | — | — | 59 | 38.8% | -0.88 | 7.58 | 5.95 | 9.20 | — |
| — | — | 1.05 | — | +0.11 | 39.2% | 60 | 39.2% | -0.91 | 8.35 | 6.80 | 9.90 | 0 |
| — | — | 1.56 | — | +0.09 | 39.7% | 61 | 39.7% | -0.93 | 9.60 | 7.70 | 11.50 | — |
| — | 0.14 | 0.76 | 0.45 | +0.07 | 40.2% | 62 | 40.2% | -0.95 | 10.60 | 8.75 | 12.45 | — |
| — | — | 1.19 | — | +0.06 | 40.9% | 63 | 40.9% | -0.96 | 11.50 | 9.60 | 13.40 | — |
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.