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 | |
| — | 8.30 | 11.25 | 9.78 | — | — | 43 | 47.5% | -0.00 | — | — | 1.20 | — |
| — | 8.00 | 10.25 | 9.12 | — | — | 44 | 45.0% | -0.00 | — | — | 1.00 | — |
| — | 7.55 | 9.25 | 8.40 | — | — | 45 | 42.5% | -0.00 | — | — | 0.03 | — |
| — | 6.00 | 8.25 | 7.12 | — | — | 46 | 40.2% | -0.01 | — | — | 1.05 | — |
| — | 5.10 | 7.25 | 6.17 | +0.98 | 38.1% | 47 | 38.1% | -0.02 | — | — | 0.65 | — |
| — | 4.50 | 6.75 | 5.62 | +0.98 | 37.1% | 47.5 | 37.1% | -0.02 | — | — | 0.75 | — |
| — | 4.00 | 6.25 | 5.12 | +0.97 | 36.2% | 48 | 36.2% | -0.03 | 0.04 | 0.01 | 0.07 | — |
| — | 3.35 | 5.40 | 4.38 | +0.96 | 35.4% | 48.5 | 35.4% | -0.04 | — | — | 0.40 | — |
| — | 3.85 | 4.30 | 4.08 | +0.94 | 34.7% | 49 | 34.7% | -0.06 | — | — | 0.11 | — |
| — | 3.05 | 4.80 | 3.92 | +0.91 | 34.0% | 49.5 | 34.0% | -0.08 | 0.12 | 0.01 | 0.22 | — |
| — | 2.90 | 3.50 | 3.20 | +0.88 | 33.4% | 50 | 33.4% | -0.11 | 0.10 | 0.03 | 0.18 | — |
| — | 1.99 | 2.37 | 2.18 | +0.79 | 32.5% | 51 | 32.5% | -0.21 | 0.31 | 0.17 | 0.45 | — |
| — | 1.32 | 1.83 | 1.57 | +0.66 | 31.9% | 52 | 31.9% | -0.34 | 0.57 | 0.40 | 0.75 | — |
| — | 0.85 | 1.14 | 0.99 | +0.50 | 31.9% | 53 | 31.9% | -0.50 | 0.92 | 0.80 | 1.03 | — |
| — | 0.55 | 0.68 | 0.61 | — | — | 54 | 32.6% | -0.65 | 1.53 | 1.39 | 1.68 | — |
| — | 0.29 | 0.37 | 0.33 | +0.24 | 34.0% | 55 | 34.0% | -0.77 | 2.25 | 2.01 | 2.48 | — |
| — | 0.05 | 0.26 | 0.15 | +0.15 | 36.0% | 56 | 36.0% | -0.85 | 3.63 | 2.76 | 4.50 | — |
| — | 0.05 | 0.19 | 0.12 | +0.10 | 38.3% | 57 | 38.3% | -0.90 | 4.42 | 3.45 | 5.40 | — |
| — | 0.07 | 0.10 | 0.09 | +0.07 | 40.9% | 58 | 40.9% | -0.94 | 5.40 | 4.45 | 6.35 | — |
| — | 0.03 | 0.12 | 0.07 | +0.05 | 43.4% | 59 | — | — | 6.45 | 5.60 | 7.30 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 46.0% | 60 | 46.0% | -0.97 | 7.22 | 6.50 | 7.95 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 48.5% | 61 | 48.5% | -0.98 | 8.07 | 7.50 | 8.65 | — |
| — | — | 0.06 | — | +0.02 | 51.0% | 62 | 51.0% | -0.99 | 9.05 | 8.45 | 9.65 | — |
| — | — | 0.25 | — | +0.02 | 53.6% | 63 | 53.6% | -0.99 | 10.20 | 9.50 | 10.90 | — |
| — | — | 0.04 | — | +0.01 | 56.1% | 64 | 56.1% | -1.00 | 11.38 | 10.05 | 12.70 | — |
| — | — | 0.03 | — | +0.01 | 58.7% | 65 | 58.7% | -1.00 | 11.97 | 11.05 | 12.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 61.4% | 66 | 61.4% | -1.00 | 13.10 | 12.50 | 13.70 | — |
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.