Spot 51.98
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 00:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.00 | 7.35 | 5.17 | +0.96 | 29.4% | 47 | 29.4% | -0.04 | — | — | 4.80 | — |
| — | 2.43 | 7.00 | 4.71 | +0.95 | 28.5% | 47.5 | 28.5% | -0.05 | — | — | 0.20 | — |
| — | 2.05 | 6.50 | 4.28 | +0.94 | 27.7% | 48 | 27.7% | -0.06 | — | — | 4.80 | — |
| — | 1.61 | 6.00 | 3.81 | +0.92 | 26.9% | 48.5 | 26.9% | -0.08 | — | — | 4.80 | — |
| — | 0.85 | 5.50 | 3.17 | +0.90 | 26.1% | 49 | 26.1% | -0.10 | 0.14 | 0.05 | 0.23 | — |
| — | 0.50 | 5.25 | 2.88 | +0.88 | 25.1% | 49.5 | 25.1% | -0.12 | — | — | 4.80 | — |
| — | 1.71 | 2.69 | 2.20 | +0.86 | 23.9% | 50 | 23.9% | -0.15 | 2.53 | 0.06 | 5.00 | 3,117 |
| 31 | 0.35 | 5.00 | 2.67 | +0.82 | 22.6% | 50.5 | 22.6% | -0.18 | — | — | 4.80 | — |
| — | 1.00 | 2.25 | 1.62 | +0.78 | 21.3% | 51 | 21.3% | -0.23 | 2.56 | 0.16 | 4.95 | — |
| — | — | 4.80 | — | +0.71 | 20.2% | 51.5 | 20.2% | -0.29 | 2.52 | 0.05 | 5.00 | — |
| — | — | 0.95 | — | +0.62 | 19.6% | 52 | 19.6% | -0.38 | 2.62 | 0.30 | 4.95 | — |
| — | 0.06 | 1.90 | 0.98 | +0.51 | 19.5% | 52.5 | 19.5% | -0.49 | 1.93 | 0.15 | 3.70 | — |
| — | 0.24 | 0.59 | 0.41 | +0.40 | 19.8% | 53 | 19.8% | -0.61 | — | — | 4.80 | — |
| — | — | 0.36 | — | +0.29 | 20.3% | 53.5 | 20.3% | -0.72 | — | — | 4.80 | — |
| — | 0.09 | 0.53 | 0.31 | +0.20 | 20.8% | 54 | 20.8% | -0.81 | 2.53 | 0.06 | 5.00 | — |
| — | — | 0.22 | — | +0.14 | 21.0% | 54.5 | 21.0% | -0.88 | 2.65 | 0.31 | 5.00 | — |
| — | — | 0.13 | — | +0.09 | 21.1% | 55 | 21.1% | -0.93 | 3.06 | 2.52 | 3.60 | — |
| — | — | 4.80 | — | +0.06 | 21.3% | 55.5 | 21.3% | -0.97 | 3.33 | 1.00 | 5.65 | — |
| — | — | 4.80 | — | +0.04 | 21.4% | 56 | 21.4% | -0.99 | 4.20 | 1.90 | 6.50 | — |
| — | — | 4.80 | — | +0.03 | 21.5% | 56.5 | 21.5% | -1.00 | 4.38 | 2.00 | 6.75 | — |
| — | — | 4.80 | — | +0.02 | 21.6% | 57 | 21.6% | -1.00 | 4.83 | 2.50 | 7.15 | — |
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.