Spot 51.40
· 150 contratti su 5 scadenze
· fonte ibkr
· catturata 09/09 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 2.90 | 7.50 | 5.20 | +1.00 | 43.4% | 46.5 | 43.4% | -0.00 | — | — | 0.02 | — |
| — | 3.30 | 5.75 | 4.53 | +1.00 | 41.5% | 47 | 41.5% | -0.00 | — | — | 0.02 | — |
| — | 3.25 | 5.25 | 4.25 | +1.00 | 39.7% | 47.5 | 39.7% | -0.00 | — | — | 0.02 | — |
| — | 1.80 | 6.10 | 3.95 | +0.99 | 38.0% | 48 | 38.0% | -0.01 | — | — | 0.02 | — |
| — | 0.61 | 5.55 | 3.08 | +0.99 | 36.3% | 48.5 | 36.3% | -0.01 | — | — | 0.02 | — |
| — | 0.58 | 5.00 | 2.79 | +0.98 | 34.6% | 49 | 34.6% | -0.02 | — | — | 0.02 | — |
| — | 0.11 | 5.00 | 2.56 | +0.96 | 32.9% | 49.5 | 32.9% | -0.04 | — | — | 0.34 | — |
| — | 0.01 | 4.95 | 2.48 | +0.93 | 31.0% | 50 | 31.0% | -0.07 | — | — | 4.80 | — |
| — | — | 1.32 | — | +0.89 | 28.6% | 50.5 | 28.6% | -0.11 | — | — | 0.13 | — |
| — | 0.11 | 5.00 | 2.56 | +0.81 | 26.0% | 51 | 26.0% | -0.19 | — | — | 4.25 | — |
| — | 0.06 | 0.41 | 0.23 | +0.68 | 24.2% | 51.5 | 24.2% | -0.32 | — | — | 4.80 | — |
| — | — | 4.20 | — | +0.50 | 23.5% | 52 | 23.5% | -0.51 | — | — | 0.75 | — |
| — | — | 4.75 | — | +0.31 | 23.4% | 52.5 | 23.4% | -0.69 | 1.21 | 0.50 | 1.91 | — |
| — | 0.01 | 0.03 | 0.02 | +0.17 | 23.6% | 53 | 23.6% | -0.84 | 2.65 | 0.31 | 5.00 | — |
| — | — | 4.80 | — | +0.08 | 23.9% | 53.5 | 23.9% | -0.92 | — | — | 4.80 | — |
| — | — | 0.01 | — | +0.04 | 24.2% | 54 | 24.2% | -0.97 | 2.56 | 0.11 | 5.00 | — |
| — | — | 0.02 | — | +0.01 | 24.6% | 54.5 | 24.6% | -1.00 | 2.98 | 0.51 | 5.45 | — |
| — | — | 0.02 | — | +0.00 | 25.1% | 55 | 25.1% | -1.00 | 3.65 | 2.50 | 4.80 | — |
| — | — | 0.02 | — | +0.00 | 25.8% | 55.5 | 25.8% | -1.00 | 4.08 | 2.75 | 5.40 | — |
| — | — | 0.02 | — | +0.00 | 26.7% | 56 | 26.7% | -1.00 | 4.58 | 4.10 | 5.05 | — |
| — | — | 0.02 | — | +0.00 | 27.8% | 56.5 | 27.8% | -1.00 | 5.00 | 4.10 | 5.90 | — |
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.