Spot 51.25
· 212 contratti su 5 scadenze
· fonte ibkr
· catturata 21/09 23:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.45 | 10.40 | 9.93 | +0.97 | 78.6% | 41.5 | 78.6% | -0.03 | — | — | 0.04 | — |
| — | 8.50 | 9.70 | 9.10 | +0.96 | 77.5% | 42 | 77.5% | -0.04 | — | — | 0.04 | — |
| — | 8.15 | 9.30 | 8.72 | +0.94 | 76.4% | 42.5 | 76.4% | -0.05 | 0.03 | 0.01 | 0.04 | — |
| — | 7.70 | 9.00 | 8.35 | +0.93 | 75.3% | 43 | 75.3% | -0.08 | — | — | 0.02 | — |
| — | 7.15 | 8.20 | 7.67 | +0.90 | 74.2% | 43.5 | 74.2% | -0.10 | — | — | 0.05 | — |
| — | 6.65 | 7.70 | 7.17 | +0.88 | 73.2% | 44 | 73.2% | -0.12 | — | — | 0.15 | — |
| — | 6.30 | 7.20 | 6.75 | +0.84 | 72.3% | 44.5 | 72.3% | -0.15 | 0.07 | 0.04 | 0.11 | — |
| — | 6.10 | 8.00 | 7.05 | +0.81 | 71.4% | 45 | 71.4% | -0.19 | 0.06 | 0.05 | 0.07 | — |
| — | 5.25 | 6.30 | 5.78 | +0.76 | 70.6% | 45.5 | 70.6% | -0.24 | 0.08 | 0.05 | 0.11 | — |
| — | 5.05 | 5.50 | 5.28 | +0.72 | 69.9% | 46 | 69.9% | -0.28 | 0.09 | 0.07 | 0.11 | — |
| — | 4.40 | 5.40 | 4.90 | +0.67 | 69.2% | 46.5 | 69.2% | -0.33 | 0.14 | 0.11 | 0.16 | — |
| — | 4.10 | 4.60 | 4.35 | +0.62 | 68.6% | 47 | 68.6% | -0.38 | 0.13 | 0.06 | 0.20 | — |
| — | 3.70 | 4.25 | 3.98 | +0.56 | 68.1% | 47.5 | 68.1% | -0.44 | 0.23 | 0.19 | 0.26 | — |
| — | 3.35 | 3.95 | 3.65 | +0.50 | 67.7% | 48 | 67.7% | -0.50 | 0.30 | 0.21 | 0.39 | — |
| — | 2.83 | 3.30 | 3.06 | +0.45 | 67.3% | 48.5 | 67.3% | -0.55 | 0.42 | 0.29 | 0.55 | — |
| — | 2.55 | 2.99 | 2.77 | +0.40 | 67.0% | 49 | 67.0% | -0.60 | 0.53 | 0.47 | 0.58 | — |
| — | 2.25 | 2.60 | 2.42 | +0.35 | 66.7% | 49.5 | 66.7% | -0.66 | 0.62 | 0.52 | 0.72 | — |
| — | 1.94 | 2.17 | 2.06 | +0.30 | 66.6% | 50 | 66.6% | -0.71 | 0.84 | 0.71 | 0.97 | — |
| — | 1.32 | 1.65 | 1.49 | +0.22 | 66.4% | 51 | 66.4% | -0.79 | 1.29 | 1.15 | 1.43 | — |
| — | 0.97 | 1.13 | 1.05 | +0.15 | 66.5% | 52 | 66.5% | -0.85 | 1.79 | 1.64 | 1.95 | — |
| — | 0.64 | 0.84 | 0.74 | +0.11 | 66.9% | 53 | 66.9% | -0.89 | 2.42 | 2.18 | 2.65 | — |
| — | 0.38 | 0.53 | 0.46 | +0.08 | 67.6% | 54 | 67.6% | -0.93 | 3.30 | 3.05 | 3.55 | — |
| — | 0.27 | 0.39 | 0.33 | +0.05 | 68.5% | 55 | 68.5% | -0.95 | 4.17 | 3.70 | 4.65 | — |
| — | 0.10 | 0.23 | 0.17 | +0.04 | 69.7% | 56 | 69.7% | -0.97 | 5.08 | 4.60 | 5.55 | — |
| — | 0.05 | 0.18 | 0.12 | +0.03 | 71.0% | 57 | 71.0% | -0.98 | 5.92 | 5.30 | 6.55 | — |
| — | 0.07 | 0.09 | 0.08 | +0.02 | 72.5% | 58 | 72.5% | -0.98 | 6.95 | 6.40 | 7.50 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 76.3% | 60 | 76.3% | -0.99 | 8.78 | 7.40 | 10.15 | — |
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.