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 | |
| — | 9.75 | 12.80 | 11.28 | +1.00 | 56.9% | 40 | 56.9% | -0.00 | — | — | 2.13 | — |
| — | 9.05 | 11.75 | 10.40 | +0.99 | 54.5% | 41 | 54.5% | -0.01 | — | — | 2.13 | — |
| — | 7.70 | 10.80 | 9.25 | +0.99 | 52.1% | 42 | 52.1% | -0.01 | — | — | 0.03 | — |
| — | 7.25 | 9.80 | 8.53 | +0.98 | 49.7% | 43 | 49.7% | -0.02 | — | — | 2.13 | — |
| — | 5.70 | 8.75 | 7.22 | +0.97 | 47.4% | 44 | 47.4% | -0.03 | — | — | 2.14 | — |
| — | 5.30 | 7.85 | 6.58 | +0.96 | 45.2% | 45 | 45.2% | -0.04 | — | — | 2.16 | — |
| — | 4.05 | 7.20 | 5.62 | +0.94 | 43.1% | 46 | 43.1% | -0.06 | 0.17 | 0.01 | 0.33 | — |
| — | 3.40 | 6.00 | 4.70 | +0.91 | 41.1% | 47 | 41.1% | -0.09 | 0.10 | 0.01 | 0.19 | — |
| — | 2.97 | 5.45 | 4.21 | +0.88 | 40.3% | 47.5 | 40.3% | -0.12 | 0.17 | 0.01 | 0.34 | — |
| — | 2.41 | 5.30 | 3.85 | +0.86 | 39.4% | 48 | 39.4% | -0.14 | 0.18 | 0.04 | 0.33 | — |
| — | 1.93 | 4.55 | 3.24 | +0.82 | 38.7% | 48.5 | 38.7% | -0.18 | 0.23 | 0.09 | 0.36 | — |
| — | 2.48 | 4.40 | 3.44 | +0.78 | 38.1% | 49 | 38.1% | -0.22 | 0.41 | 0.35 | 0.46 | — |
| — | 2.32 | 3.10 | 2.71 | +0.74 | 37.5% | 49.5 | 37.5% | -0.26 | 0.48 | 0.40 | 0.56 | — |
| — | 1.99 | 3.25 | 2.62 | +0.69 | 37.0% | 50 | 37.0% | -0.31 | 0.64 | 0.52 | 0.76 | — |
| — | 1.39 | 1.76 | 1.57 | +0.57 | 36.3% | 51 | 36.3% | -0.43 | 1.06 | 0.91 | 1.22 | — |
| — | 0.96 | 1.20 | 1.08 | +0.45 | 36.0% | 52 | 36.0% | -0.55 | 1.52 | 1.39 | 1.65 | — |
| — | 0.51 | 0.85 | 0.68 | +0.33 | 35.9% | 53 | 35.9% | -0.67 | 2.11 | 1.84 | 2.38 | — |
| — | 0.24 | 0.55 | 0.40 | +0.23 | 36.1% | 54 | 36.1% | -0.77 | 2.81 | 2.51 | 3.10 | — |
| — | 0.21 | 0.40 | 0.30 | +0.16 | 36.4% | 55 | 36.4% | -0.85 | 4.10 | 3.15 | 5.05 | — |
| — | 0.01 | 0.31 | 0.16 | +0.10 | 36.9% | 56 | 36.9% | -0.91 | 4.58 | 3.40 | 5.75 | — |
| — | 0.03 | 0.58 | 0.30 | +0.06 | 37.5% | 57 | 37.5% | -0.95 | 5.78 | 4.35 | 7.20 | — |
| — | 0.05 | 0.35 | 0.20 | +0.04 | 38.2% | 58 | 38.2% | -0.97 | 6.45 | 5.25 | 7.65 | — |
| — | — | 2.17 | — | +0.02 | 38.9% | 59 | 38.9% | -0.99 | 7.72 | 6.30 | 9.15 | — |
| — | — | 0.40 | — | +0.01 | 39.7% | 60 | 39.7% | -1.00 | 8.43 | 7.20 | 9.65 | — |
| — | — | 0.61 | — | +0.01 | 40.5% | 61 | 40.5% | -1.00 | 9.53 | 8.25 | 10.80 | — |
| — | — | 0.62 | — | +0.01 | 41.3% | 62 | 41.3% | -1.00 | 10.35 | 9.05 | 11.65 | — |
| — | — | 2.14 | — | — | — | 63 | 42.1% | -1.00 | 11.30 | 9.95 | 12.65 | — |
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.