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 | |
| — | 10.20 | 12.50 | 11.35 | +1.00 | 54.7% | 40 | 54.7% | -0.00 | — | — | 2.13 | — |
| — | 9.30 | 11.55 | 10.43 | +1.00 | 53.0% | 41 | 53.0% | -0.00 | — | — | 2.13 | — |
| — | 8.15 | 10.80 | 9.47 | +1.00 | 51.2% | 42 | 51.2% | -0.00 | — | — | 2.13 | — |
| — | 7.20 | 9.70 | 8.45 | — | — | 43 | 49.5% | -0.00 | — | — | 2.13 | — |
| — | 6.20 | 8.50 | 7.35 | +1.00 | 48.0% | 44 | 48.0% | -0.00 | — | — | 2.13 | — |
| — | 4.70 | 7.55 | 6.12 | +1.00 | 46.5% | 45 | 46.5% | -0.00 | — | — | 1.90 | — |
| — | 4.15 | 6.50 | 5.33 | +0.99 | 45.2% | 46 | 45.2% | -0.01 | — | — | 1.93 | — |
| — | 3.25 | 5.60 | 4.42 | +0.98 | 44.1% | 47 | 44.1% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 2.73 | 5.40 | 4.07 | +0.96 | 43.5% | 47.5 | 43.5% | -0.04 | — | — | 0.16 | — |
| — | 2.48 | 4.90 | 3.69 | +0.94 | 43.0% | 48 | 43.0% | -0.06 | 0.09 | 0.01 | 0.16 | — |
| — | 1.78 | 4.50 | 3.14 | +0.91 | 42.6% | 48.5 | 42.6% | -0.09 | 0.20 | 0.01 | 0.38 | — |
| — | 2.45 | 2.87 | 2.66 | +0.87 | 42.2% | 49 | 42.2% | -0.13 | 0.23 | 0.10 | 0.35 | — |
| — | 1.76 | 3.10 | 2.43 | +0.82 | 41.8% | 49.5 | 41.8% | -0.18 | 0.22 | 0.01 | 0.43 | — |
| — | 1.65 | 2.09 | 1.87 | +0.75 | 41.5% | 50 | 41.5% | -0.25 | 0.33 | 0.28 | 0.37 | — |
| — | 1.00 | 1.54 | 1.27 | +0.59 | 41.2% | 51 | 41.2% | -0.41 | 0.61 | 0.51 | 0.72 | — |
| — | 0.52 | 0.80 | 0.66 | +0.41 | 41.3% | 52 | 41.3% | -0.59 | 1.15 | 0.98 | 1.31 | — |
| — | 0.26 | 0.37 | 0.32 | +0.26 | 41.7% | 53 | 41.7% | -0.75 | 1.68 | 1.36 | 1.99 | — |
| — | 0.06 | 0.19 | 0.12 | +0.14 | 42.3% | 54 | 42.3% | -0.86 | 2.65 | 1.51 | 3.80 | — |
| — | 0.03 | 0.12 | 0.07 | +0.07 | 43.1% | 55 | 43.1% | -0.93 | 3.88 | 3.25 | 4.50 | — |
| — | — | 1.43 | — | +0.03 | 44.2% | 56 | 44.2% | -0.97 | 4.70 | 3.35 | 6.05 | — |
| — | — | 0.26 | — | +0.02 | 45.4% | 57 | 45.4% | -0.99 | 5.25 | 3.85 | 6.65 | — |
| — | — | 0.20 | — | +0.01 | 46.8% | 58 | 46.8% | -1.00 | 6.60 | 5.55 | 7.65 | — |
| — | — | 1.05 | — | +0.00 | 48.2% | 59 | 48.2% | -1.00 | 7.55 | 5.80 | 9.30 | — |
| — | — | 0.03 | — | +0.00 | 49.8% | 60 | 49.8% | -1.00 | 8.45 | 7.25 | 9.65 | — |
| — | — | 0.50 | — | +0.00 | 51.3% | 61 | 51.3% | -1.00 | 9.50 | 7.80 | 11.20 | — |
| — | — | 2.13 | — | +0.00 | 52.9% | 62 | 52.9% | -1.00 | 10.43 | 9.20 | 11.65 | — |
| — | — | 2.13 | — | +0.00 | 54.5% | 63 | 54.5% | -1.00 | 11.35 | 9.65 | 13.05 | — |
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.