Spot 52.71
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 23:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.30 | 11.55 | 10.43 | +1.00 | 53.9% | 42.5 | 53.9% | -0.00 | — | — | 0.08 | — |
| — | 8.85 | 11.00 | 9.93 | +1.00 | 53.7% | 43 | 53.7% | -0.00 | — | — | 0.09 | — |
| — | 6.95 | 10.60 | 8.78 | +1.00 | 53.5% | 44 | 53.5% | -0.00 | — | — | 2.13 | — |
| — | 6.15 | 8.25 | 7.20 | +1.00 | 53.6% | 45 | 53.6% | -0.00 | — | — | 0.03 | — |
| — | 5.65 | 8.60 | 7.12 | +1.00 | 53.8% | 46 | 53.8% | -0.00 | — | — | 2.13 | — |
| — | 4.15 | 7.60 | 5.88 | +1.00 | 53.5% | 47 | 53.5% | -0.00 | — | — | 2.13 | — |
| — | 4.45 | 6.20 | 5.33 | +1.00 | 52.9% | 47.5 | 52.9% | -0.00 | — | — | 0.33 | — |
| — | 3.00 | 6.60 | 4.80 | +0.99 | 52.0% | 48 | 52.0% | -0.01 | — | — | 0.01 | — |
| — | 3.10 | 6.10 | 4.60 | +0.99 | 50.5% | 48.5 | 50.5% | -0.01 | — | — | 2.13 | — |
| — | 2.60 | 5.00 | 3.80 | +0.98 | 48.4% | 49 | 48.4% | -0.02 | — | — | 0.03 | — |
| — | 1.80 | 5.10 | 3.45 | +0.98 | 45.8% | 49.5 | 45.8% | -0.02 | — | — | 1.78 | — |
| — | 2.71 | 2.80 | 2.75 | +0.96 | 42.8% | 50 | 42.8% | -0.04 | 0.04 | 0.02 | 0.05 | — |
| — | 0.75 | 2.95 | 1.85 | +0.93 | 36.9% | 51 | 36.9% | -0.07 | 0.07 | 0.05 | 0.08 | — |
| — | 0.77 | 1.48 | 1.12 | +0.85 | 33.3% | 52 | 33.3% | -0.15 | 0.25 | 0.21 | 0.29 | — |
| — | 0.52 | 0.84 | 0.68 | +0.78 | 33.6% | 52.5 | 33.6% | -0.22 | 0.41 | 0.28 | 0.55 | — |
| — | 0.40 | 0.53 | 0.47 | +0.69 | 34.5% | 53 | 34.5% | -0.31 | 0.68 | 0.55 | 0.80 | — |
| — | 0.10 | 0.25 | 0.17 | +0.46 | 36.7% | 54 | 36.7% | -0.54 | 1.36 | 1.09 | 1.63 | — |
| — | 0.07 | 0.09 | 0.08 | +0.27 | 43.1% | 55 | 43.1% | -0.74 | 2.37 | 1.86 | 2.87 | — |
| — | 0.04 | 0.05 | 0.04 | +0.15 | 51.3% | 56 | 51.3% | -0.85 | 3.24 | 1.58 | 4.90 | — |
| — | 0.03 | 0.05 | 0.04 | +0.09 | 60.2% | 57 | 60.2% | -0.91 | 4.33 | 3.05 | 5.60 | — |
| — | 0.02 | 0.10 | 0.06 | +0.08 | 64.5% | 57.5 | 64.5% | -0.93 | 4.55 | 3.10 | 6.00 | — |
| — | 0.02 | 0.06 | 0.04 | +0.06 | 68.6% | 58 | 68.6% | -0.94 | 5.33 | 4.05 | 6.60 | — |
| — | 0.01 | 0.20 | 0.10 | +0.04 | 75.8% | 59 | 75.8% | -0.96 | 6.20 | 4.30 | 8.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 82.0% | 60 | 82.0% | -0.97 | 7.42 | 5.75 | 9.10 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 87.9% | 61 | 87.9% | -0.98 | 8.22 | 6.95 | 9.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 93.2% | 62 | 93.2% | -0.99 | 9.32 | 8.05 | 10.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 95.2% | 62.5 | 95.2% | -0.99 | 9.80 | 7.85 | 11.75 | — |
| — | — | 0.03 | — | +0.01 | 96.7% | 63 | 96.7% | -1.00 | 10.55 | 8.95 | 12.15 | — |
| — | 0.01 | 0.25 | 0.13 | +0.00 | 98.6% | 64 | 98.6% | -1.00 | 11.20 | 9.35 | 13.05 | — |
| — | — | 0.01 | — | +0.00 | 99.9% | 65 | 99.9% | -1.00 | 12.18 | 10.35 | 14.00 | — |
| — | — | 1.15 | — | +0.00 | 101.0% | 66 | 101.0% | -1.00 | 13.38 | 11.45 | 15.30 | — |
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.