Spot 52.91
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.25 | 12.55 | 10.90 | — | — | 42.5 | 61.6% | +0.00 | — | — | 0.08 | — |
| — | 8.00 | 12.05 | 10.03 | +1.00 | 61.8% | 43 | 61.8% | +0.00 | — | — | 0.09 | — |
| — | 7.60 | 10.25 | 8.93 | +1.00 | 62.3% | 44 | 62.3% | +0.00 | — | — | 2.33 | — |
| — | 6.20 | 8.30 | 7.25 | +1.00 | 62.6% | 45 | 62.6% | +0.00 | — | — | 0.10 | — |
| — | 5.20 | 9.05 | 7.12 | +1.00 | 63.4% | 46 | 63.4% | -0.00 | — | — | 2.13 | — |
| — | 4.15 | 8.05 | 6.10 | +1.00 | 64.0% | 47 | 64.0% | -0.00 | — | — | 1.64 | — |
| — | 4.40 | 5.60 | 5.00 | +1.00 | 63.8% | 47.5 | 63.8% | -0.00 | — | — | 0.11 | — |
| — | 4.70 | 5.80 | 5.25 | +1.00 | 63.2% | 48 | 63.2% | -0.00 | — | — | 1.00 | — |
| — | 3.45 | 5.90 | 4.67 | +1.00 | 61.8% | 48.5 | 61.8% | -0.00 | — | — | 0.75 | — |
| — | 3.65 | 4.75 | 4.20 | +0.99 | 59.4% | 49 | 59.4% | -0.01 | — | — | 0.01 | — |
| — | 2.87 | 5.00 | 3.94 | +0.99 | 56.0% | 49.5 | 56.0% | -0.01 | — | — | 0.07 | — |
| — | 2.80 | 3.15 | 2.98 | +0.98 | 51.5% | 50 | 51.5% | -0.02 | — | — | 0.04 | — |
| — | 1.70 | 2.51 | 2.10 | +0.96 | 41.3% | 51 | 41.3% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 0.76 | 1.72 | 1.24 | +0.85 | 33.6% | 52 | 33.6% | -0.15 | 0.09 | 0.05 | 0.13 | — |
| — | 0.57 | 0.85 | 0.71 | +0.69 | 32.1% | 52.5 | 32.1% | -0.31 | 0.19 | 0.14 | 0.24 | — |
| — | 0.29 | 0.57 | 0.43 | +0.47 | 32.4% | 53 | 32.4% | -0.53 | 0.38 | 0.34 | 0.41 | — |
| — | 0.09 | 0.15 | 0.12 | +0.17 | 39.1% | 54 | 39.1% | -0.83 | 1.14 | 0.84 | 1.44 | — |
| — | 0.03 | 0.05 | 0.04 | +0.08 | 51.3% | 55 | 51.3% | -0.92 | 2.08 | 1.90 | 2.26 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 64.6% | 56 | 64.6% | -0.95 | 3.70 | 2.65 | 4.75 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 76.2% | 57 | 76.2% | -0.97 | 4.45 | 3.55 | 5.35 | — |
| — | — | 0.21 | — | +0.03 | 81.4% | 57.5 | 81.4% | -0.97 | 4.88 | 3.75 | 6.00 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 58 | 85.7% | -0.98 | 5.30 | 4.55 | 6.05 | — |
| — | — | 0.03 | — | +0.01 | 92.0% | 59 | 92.0% | -0.99 | 6.70 | 5.55 | 7.85 | — |
| — | — | 0.01 | — | +0.01 | 97.0% | 60 | 97.0% | -0.99 | 7.47 | 6.85 | 8.10 | — |
| — | — | 0.03 | — | +0.00 | 101.0% | 61 | 101.0% | -1.00 | 8.75 | 7.65 | 9.85 | — |
| — | — | 0.02 | — | +0.00 | 104.1% | 62 | 104.1% | -1.00 | 9.45 | 8.55 | 10.35 | — |
| — | — | 0.01 | — | +0.00 | 105.6% | 62.5 | 105.6% | -1.00 | 9.62 | 8.45 | 10.80 | — |
| — | — | 0.03 | — | +0.00 | 107.0% | 63 | 107.0% | -1.00 | 10.03 | 9.10 | 10.95 | — |
| — | — | 0.25 | — | +0.00 | 110.2% | 64 | 110.2% | -1.00 | 10.90 | 9.75 | 12.05 | — |
| — | — | 0.01 | — | +0.00 | 113.4% | 65 | 113.4% | -1.00 | 11.97 | 11.50 | 12.45 | — |
| — | — | 0.37 | — | +0.00 | 116.6% | 66 | 116.6% | -1.00 | 13.10 | 12.05 | 14.15 | — |
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.