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 | |
| — | 3.60 | 5.60 | 4.60 | +0.98 | 28.0% | 47 | 28.0% | -0.02 | — | — | 4.80 | — |
| — | 2.90 | 5.50 | 4.20 | +0.97 | 27.0% | 47.5 | 27.0% | -0.03 | — | — | 0.20 | — |
| — | 1.36 | 6.00 | 3.68 | +0.96 | 25.9% | 48 | 25.9% | -0.04 | — | — | 4.80 | — |
| — | 1.50 | 5.85 | 3.67 | +0.94 | 24.7% | 48.5 | 24.7% | -0.06 | — | — | 0.06 | — |
| — | 0.70 | 5.00 | 2.85 | +0.92 | 23.5% | 49 | 23.5% | -0.08 | 0.14 | 0.05 | 0.23 | — |
| — | 0.11 | 5.00 | 2.56 | +0.89 | 22.4% | 49.5 | 22.4% | -0.11 | — | — | 4.80 | — |
| — | 1.55 | 2.16 | 1.85 | +0.85 | 21.5% | 50 | 21.5% | -0.15 | 1.04 | 0.06 | 2.03 | — |
| — | 0.65 | 1.54 | 1.09 | +0.80 | 20.7% | 50.5 | 20.7% | -0.20 | 0.17 | 0.03 | 0.30 | — |
| — | — | 1.19 | — | +0.72 | 20.2% | 51 | 20.2% | -0.28 | 1.34 | 0.16 | 2.53 | — |
| — | 0.18 | 1.30 | 0.74 | +0.63 | 19.9% | 51.5 | 19.9% | -0.38 | 0.62 | 0.01 | 1.23 | — |
| — | — | 2.73 | — | +0.51 | 19.9% | 52 | 19.9% | -0.49 | 0.83 | 0.30 | 1.36 | — |
| — | 0.10 | 0.28 | 0.19 | +0.39 | 20.1% | 52.5 | — | — | — | — | 4.80 | — |
| — | 0.05 | 1.50 | 0.78 | — | — | 53 | — | — | 2.53 | 0.06 | 5.00 | — |
| — | — | 0.18 | — | — | — | 53.5 | — | — | 2.68 | 0.36 | 5.00 | — |
| — | 0.04 | 0.10 | 0.07 | — | — | 54 | — | — | 2.65 | 0.31 | 5.00 | — |
| — | — | 0.30 | — | — | — | 54.5 | — | — | 3.05 | 0.75 | 5.35 | — |
| — | — | 0.16 | — | +0.05 | 21.1% | 55 | — | — | 3.52 | 3.05 | 4.00 | — |
| — | — | 4.80 | — | +0.03 | 21.2% | 55.5 | 21.2% | -0.99 | 3.92 | 1.70 | 6.15 | — |
| — | — | 1.48 | — | +0.02 | 21.4% | 56 | 21.4% | -1.00 | 4.55 | 3.10 | 6.00 | — |
| — | — | 4.80 | — | +0.01 | 21.5% | 56.5 | 21.5% | -1.00 | 5.00 | 3.80 | 6.20 | — |
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.