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 | |
| — | 8.05 | 11.10 | 9.57 | +0.91 | 68.1% | 41.5 | 68.1% | -0.09 | — | — | 0.56 | — |
| — | 8.20 | 10.05 | 9.12 | +0.89 | 67.4% | 42 | 67.4% | -0.11 | — | — | 0.18 | — |
| — | 7.70 | 9.70 | 8.70 | +0.87 | 66.8% | 42.5 | 66.8% | -0.13 | 0.22 | 0.02 | 0.42 | — |
| — | 7.40 | 8.95 | 8.18 | +0.85 | 66.2% | 43 | 66.2% | -0.15 | 0.17 | 0.01 | 0.32 | — |
| — | 6.65 | 8.55 | 7.60 | +0.82 | 65.6% | 43.5 | 65.6% | -0.18 | 0.14 | 0.07 | 0.20 | — |
| — | 6.95 | 7.90 | 7.42 | +0.79 | 65.0% | 44 | 65.0% | -0.21 | 0.15 | 0.07 | 0.24 | — |
| — | 6.20 | 8.25 | 7.22 | +0.77 | 64.4% | 44.5 | 64.4% | -0.24 | 0.24 | 0.09 | 0.40 | — |
| — | 6.10 | 7.10 | 6.60 | +0.74 | 63.9% | 45 | 63.9% | -0.27 | 0.28 | 0.14 | 0.41 | — |
| — | 5.25 | 7.40 | 6.33 | +0.70 | 63.4% | 45.5 | 63.4% | -0.30 | 0.33 | 0.22 | 0.44 | — |
| — | 5.25 | 6.00 | 5.62 | +0.67 | 63.0% | 46 | 63.0% | -0.33 | 0.41 | 0.30 | 0.52 | — |
| — | 4.60 | 5.60 | 5.10 | +0.63 | 62.6% | 46.5 | 62.6% | -0.37 | 0.54 | 0.34 | 0.74 | — |
| — | 4.40 | 6.05 | 5.22 | +0.60 | 62.2% | 47 | 62.2% | -0.41 | 0.58 | 0.46 | 0.70 | — |
| — | 4.30 | 4.90 | 4.60 | +0.56 | 61.8% | 47.5 | 61.8% | -0.44 | 0.69 | 0.57 | 0.81 | — |
| — | 3.95 | 4.25 | 4.10 | +0.52 | 61.5% | 48 | 61.5% | -0.48 | 0.81 | 0.64 | 0.99 | — |
| — | 3.60 | 4.20 | 3.90 | +0.48 | 61.2% | 48.5 | 61.2% | -0.52 | 0.98 | 0.86 | 1.11 | — |
| — | 3.25 | 3.55 | 3.40 | +0.45 | 61.0% | 49 | 61.0% | -0.56 | 1.10 | 0.95 | 1.26 | — |
| — | 2.88 | 3.30 | 3.09 | +0.41 | 60.7% | 49.5 | 60.7% | -0.59 | 1.30 | 1.16 | 1.44 | — |
| — | 2.62 | 3.05 | 2.83 | +0.37 | 60.5% | 50 | 60.5% | -0.63 | 1.52 | 1.39 | 1.65 | — |
| — | 2.15 | 2.59 | 2.37 | +0.30 | 60.3% | 51 | 60.3% | -0.69 | 2.04 | 1.94 | 2.14 | — |
| — | 1.76 | 1.95 | 1.85 | +0.25 | 60.1% | 52 | 60.1% | -0.75 | 2.58 | 2.35 | 2.81 | — |
| — | 1.40 | 1.63 | 1.51 | +0.20 | 60.1% | 53 | 60.1% | -0.80 | 3.13 | 2.87 | 3.40 | — |
| — | 1.03 | 1.27 | 1.15 | +0.16 | 60.2% | 54 | 60.2% | -0.85 | 3.85 | 3.60 | 4.10 | — |
| — | 0.67 | 1.00 | 0.83 | +0.12 | 60.4% | 55 | 60.4% | -0.88 | 4.53 | 4.20 | 4.85 | — |
| — | 0.56 | 0.83 | 0.69 | +0.10 | 60.8% | 56 | 60.8% | -0.91 | 5.53 | 5.20 | 5.85 | — |
| — | 0.48 | 0.67 | 0.57 | +0.08 | 61.3% | 57 | 61.3% | -0.93 | 6.25 | 4.95 | 7.55 | — |
| — | 0.36 | 0.45 | 0.41 | +0.06 | 61.9% | 58 | 61.9% | -0.95 | 7.12 | 5.80 | 8.45 | — |
| — | 0.28 | 0.45 | 0.36 | +0.05 | 62.7% | 59 | 62.7% | -0.96 | 8.53 | 7.70 | 9.35 | — |
| — | 0.12 | 0.36 | 0.24 | +0.04 | 63.5% | 60 | 63.5% | -0.97 | 9.03 | 8.50 | 9.55 | — |
| — | 0.15 | 0.40 | 0.28 | +0.03 | 64.5% | 61 | 64.5% | -0.98 | 9.82 | 9.20 | 10.45 | — |
| — | 0.01 | 0.30 | 0.15 | +0.02 | 65.6% | 62 | 65.6% | -0.98 | 11.22 | 10.35 | 12.10 | — |
| — | 0.01 | 0.31 | 0.16 | +0.02 | 66.9% | 63 | 66.9% | -0.99 | 12.07 | 11.25 | 12.90 | — |
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.