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 | |
| — | 9.15 | 11.65 | 10.40 | +0.99 | 57.4% | 43 | 57.4% | -0.01 | — | — | 2.13 | — |
| — | 8.15 | 10.10 | 9.12 | +0.99 | 53.3% | 44 | 53.3% | -0.01 | — | — | 2.13 | — |
| — | 6.55 | 9.65 | 8.10 | +0.98 | 49.3% | 45 | 49.3% | -0.02 | 0.13 | 0.01 | 0.25 | — |
| — | 5.55 | 8.65 | 7.10 | +0.98 | 45.4% | 46 | 45.4% | -0.02 | 0.15 | 0.01 | 0.30 | — |
| — | 4.60 | 7.65 | 6.12 | +0.97 | 41.9% | 47 | 41.9% | -0.03 | — | — | 0.54 | — |
| — | 4.10 | 5.80 | 4.95 | +0.97 | 40.3% | 47.5 | 40.3% | -0.03 | — | — | 0.80 | — |
| — | 3.60 | 6.05 | 4.83 | +0.96 | 38.7% | 48 | 38.7% | -0.04 | — | — | 0.09 | — |
| — | 3.00 | 5.60 | 4.30 | +0.95 | 37.3% | 48.5 | 37.3% | -0.05 | — | — | 0.12 | — |
| — | 2.46 | 5.70 | 4.08 | +0.94 | 36.0% | 49 | 36.0% | -0.06 | — | — | 0.15 | — |
| — | 2.80 | 3.85 | 3.33 | +0.92 | 34.9% | 49.5 | 34.9% | -0.08 | — | — | 0.38 | — |
| — | 2.74 | 3.25 | 3.00 | +0.90 | 33.8% | 50 | 33.8% | -0.10 | 0.14 | 0.07 | 0.21 | — |
| — | 0.96 | 2.26 | 1.61 | +0.85 | 32.2% | 51 | 32.2% | -0.15 | 0.32 | 0.24 | 0.40 | — |
| — | 0.74 | 1.59 | 1.17 | +0.76 | 31.2% | 52 | 31.2% | -0.25 | 0.62 | 0.42 | 0.83 | — |
| — | 0.80 | 1.15 | 0.97 | +0.63 | 30.8% | 53 | 30.8% | -0.37 | 1.17 | 1.04 | 1.29 | — |
| — | 0.50 | 0.73 | 0.61 | +0.49 | 31.0% | 54 | — | — | 1.81 | 1.56 | 2.06 | — |
| — | 0.29 | 0.56 | 0.42 | +0.36 | 31.7% | 55 | 31.7% | -0.65 | 2.53 | 1.71 | 3.35 | — |
| — | 0.05 | 0.45 | 0.25 | +0.25 | 32.8% | 56 | 32.8% | -0.75 | 3.47 | 2.19 | 4.75 | — |
| — | 0.10 | 0.20 | 0.15 | +0.17 | 34.5% | 57 | 34.5% | -0.84 | 4.55 | 2.90 | 6.20 | — |
| — | 0.04 | 0.15 | 0.10 | +0.11 | 36.5% | 58 | 36.5% | -0.89 | 5.35 | 4.05 | 6.65 | — |
| — | — | 0.28 | — | +0.08 | 39.1% | 59 | 39.1% | -0.93 | 6.33 | 5.05 | 7.60 | — |
| — | 0.03 | 0.09 | 0.06 | +0.05 | 42.0% | 60 | 42.0% | -0.95 | 7.28 | 6.00 | 8.55 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 45.3% | 61 | 45.3% | -0.97 | 8.20 | 6.45 | 9.95 | — |
| — | — | 0.15 | — | +0.03 | 48.9% | 62 | 48.9% | -0.98 | 9.28 | 7.60 | 10.95 | — |
| — | — | 0.08 | — | +0.02 | 52.7% | 63 | 52.7% | -0.99 | 10.22 | 8.95 | 11.50 | — |
| — | — | 0.04 | — | +0.02 | 56.8% | 64 | 56.8% | -0.99 | 11.15 | 9.35 | 12.95 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 61.0% | 65 | 61.0% | -0.99 | 12.53 | 10.95 | 14.10 | — |
| — | 0.01 | 0.11 | 0.06 | +0.01 | 65.3% | 66 | 65.3% | -0.99 | 13.18 | 11.35 | 15.00 | — |
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.