Spot 51.35
· 160 contratti su 5 scadenze
· fonte ibkr
· catturata 28/07 00:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.60 | 6.00 | 4.80 | +0.98 | 27.7% | 46.5 | 27.7% | -0.02 | — | — | 4.80 | — |
| — | 1.76 | 6.70 | 4.23 | +0.98 | 26.7% | 47 | 26.7% | -0.02 | — | — | 0.08 | — |
| — | 1.56 | 6.50 | 4.03 | +0.96 | 25.8% | 47.5 | 25.8% | -0.04 | — | — | 0.30 | — |
| — | 2.23 | 4.55 | 3.39 | +0.95 | 25.0% | 48 | 25.0% | -0.05 | — | — | 0.14 | — |
| — | 1.72 | 4.75 | 3.23 | +0.93 | 24.2% | 48.5 | — | — | — | — | 0.35 | — |
| — | 0.29 | 5.05 | 2.67 | — | — | 49 | 23.5% | -0.11 | — | — | 0.79 | — |
| — | 0.85 | 3.40 | 2.12 | +0.84 | 22.8% | 49.5 | 22.8% | -0.16 | — | — | 4.80 | — |
| — | 0.01 | 4.95 | 2.48 | +0.78 | 22.2% | 50 | 22.2% | -0.22 | — | — | 1.01 | — |
| — | — | 1.61 | — | +0.70 | 21.6% | 50.5 | 21.6% | -0.30 | 1.31 | 0.31 | 2.31 | — |
| — | — | 2.20 | — | +0.61 | 21.1% | 51 | 21.1% | -0.40 | 1.07 | 0.49 | 1.66 | — |
| — | 0.05 | 4.95 | 2.50 | +0.50 | 20.8% | 51.5 | 20.8% | -0.51 | — | — | 2.07 | — |
| — | — | 1.50 | — | +0.39 | 20.6% | 52 | 20.6% | -0.62 | — | — | 2.24 | — |
| — | — | 0.98 | — | +0.29 | 20.7% | 52.5 | 20.7% | -0.72 | — | — | 3.25 | — |
| — | — | 0.84 | — | +0.21 | 20.8% | 53 | 20.8% | -0.80 | 2.10 | 0.41 | 3.80 | — |
| — | — | 0.94 | — | +0.14 | 21.1% | 53.5 | 21.1% | -0.87 | 2.58 | 0.11 | 5.05 | — |
| — | — | 0.95 | — | +0.09 | 21.4% | 54 | 21.4% | -0.92 | 2.90 | 1.60 | 4.20 | — |
| — | — | 0.87 | — | +0.06 | 21.7% | 54.5 | 21.7% | -0.96 | 3.01 | 0.57 | 5.45 | — |
| — | — | 0.27 | — | +0.04 | 22.0% | 55 | 22.0% | -0.98 | 3.30 | 0.85 | 5.75 | — |
| — | — | 0.15 | — | +0.03 | 22.4% | 55.5 | 22.4% | -1.00 | 4.00 | 1.56 | 6.45 | — |
| — | — | 0.15 | — | +0.02 | 22.9% | 56 | 22.9% | -1.00 | 4.85 | 3.65 | 6.05 | — |
| — | — | 0.69 | — | +0.01 | 23.4% | 56.5 | 23.4% | -1.00 | 5.22 | 3.95 | 6.50 | — |
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.