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 | |
| — | 23.70 | 24.70 | 24.20 | +0.96 | 72.2% | 27.5 | 72.2% | -0.04 | 0.20 | 0.17 | 0.24 | — |
| — | 21.00 | 23.20 | 22.10 | +0.94 | 70.9% | 30 | 70.9% | -0.06 | 0.36 | 0.30 | 0.43 | — |
| — | 18.65 | 20.15 | 19.40 | +0.91 | 69.9% | 32.5 | 69.9% | -0.09 | 0.52 | 0.43 | 0.61 | — |
| — | 16.30 | 17.95 | 17.12 | +0.87 | 69.1% | 35 | 69.1% | -0.13 | 0.85 | 0.77 | 0.94 | — |
| — | 14.90 | 15.80 | 15.35 | +0.82 | 68.4% | 37.5 | 68.4% | -0.18 | 1.27 | 1.19 | 1.36 | — |
| — | 13.00 | 13.95 | 13.47 | +0.77 | 67.8% | 40 | 67.8% | -0.23 | 1.82 | 1.65 | 2.00 | — |
| — | 11.45 | 12.20 | 11.82 | +0.71 | 67.4% | 42.5 | 67.4% | -0.29 | 2.50 | 2.41 | 2.60 | — |
| — | 9.70 | 10.45 | 10.07 | +0.65 | 67.1% | 45 | 67.1% | -0.35 | 3.40 | 3.15 | 3.65 | — |
| — | 8.40 | 9.00 | 8.70 | +0.59 | 66.9% | 47.5 | 66.9% | -0.42 | 4.45 | 4.20 | 4.70 | — |
| — | 7.20 | 7.75 | 7.47 | +0.52 | 66.8% | 50 | 66.8% | -0.48 | 5.70 | 5.55 | 5.85 | — |
| — | 6.20 | 6.65 | 6.42 | +0.47 | 66.8% | 52.5 | 66.8% | -0.54 | 7.08 | 6.90 | 7.25 | — |
| — | 5.40 | 5.80 | 5.60 | +0.41 | 66.7% | 55 | 66.7% | -0.60 | 8.68 | 8.60 | 8.75 | — |
| — | 4.40 | 4.80 | 4.60 | +0.36 | 66.8% | 57.5 | 66.8% | -0.65 | 10.32 | 10.05 | 10.60 | — |
| — | 3.75 | 4.10 | 3.92 | +0.31 | 66.8% | 60 | 66.8% | -0.70 | 12.12 | 11.80 | 12.45 | — |
| — | 3.10 | 3.45 | 3.27 | +0.27 | 66.9% | 62.5 | 66.9% | -0.75 | 14.12 | 13.65 | 14.60 | — |
| — | 2.54 | 2.97 | 2.75 | +0.23 | 67.1% | 65 | 67.1% | -0.79 | 16.05 | 15.50 | 16.60 | — |
| — | 2.15 | 2.51 | 2.33 | +0.19 | 67.2% | 67.5 | 67.2% | -0.82 | 18.23 | 17.75 | 18.70 | — |
| — | 1.80 | 2.04 | 1.92 | +0.17 | 67.4% | 70 | 67.4% | -0.85 | 20.30 | 19.75 | 20.85 | — |
| — | 1.18 | 1.79 | 1.49 | +0.14 | 67.7% | 72.5 | 67.7% | -0.88 | 22.85 | 21.95 | 23.75 | — |
| — | 1.19 | 1.63 | 1.41 | +0.12 | 67.9% | 75 | 67.9% | -0.90 | 25.15 | 24.25 | 26.05 | — |
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.