Spot 52.43
· 252 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 03:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.80 | 11.90 | 10.35 | — | — | 42 | 65.6% | -0.01 | — | — | 2.13 | — |
| — | 8.75 | 10.90 | 9.82 | +0.99 | 61.1% | 43 | — | — | — | — | 2.13 | — |
| — | 7.95 | 10.45 | 9.20 | +0.99 | 56.5% | 44 | — | — | — | — | 0.95 | — |
| — | 6.95 | 8.70 | 7.83 | +0.99 | 52.0% | 45 | 52.0% | -0.01 | 0.06 | 0.01 | 0.11 | — |
| — | 4.50 | 8.40 | 6.45 | +0.98 | 47.5% | 46 | 47.5% | -0.02 | — | — | 0.95 | — |
| — | 3.70 | 7.40 | 5.55 | +0.97 | 43.0% | 47 | 43.0% | -0.03 | — | — | 0.30 | — |
| — | 3.20 | 5.60 | 4.40 | +0.96 | 40.9% | 47.5 | 40.9% | -0.04 | — | — | 0.11 | — |
| — | 2.78 | 5.70 | 4.24 | +0.95 | 38.8% | 48 | 38.8% | -0.05 | — | — | 0.18 | — |
| — | 3.10 | 5.60 | 4.35 | +0.94 | 36.8% | 48.5 | 36.8% | -0.06 | — | — | 0.08 | — |
| — | 2.66 | 4.75 | 3.71 | +0.92 | 34.9% | 49 | 34.9% | -0.08 | — | — | 0.08 | — |
| — | 1.78 | 4.15 | 2.96 | +0.90 | 33.3% | 49.5 | 33.3% | -0.10 | — | — | 0.12 | — |
| — | 1.55 | 3.25 | 2.40 | +0.86 | 31.9% | 50 | 31.9% | -0.14 | 0.12 | 0.10 | 0.14 | — |
| — | 0.53 | 3.10 | 1.81 | +0.76 | 30.1% | 51 | 30.1% | -0.25 | 0.26 | 0.21 | 0.31 | — |
| — | 1.00 | 1.14 | 1.07 | +0.59 | 29.4% | 52 | 29.4% | -0.41 | 0.56 | 0.42 | 0.70 | — |
| — | 0.54 | 0.75 | 0.65 | +0.41 | 29.5% | 53 | 29.5% | -0.60 | 1.18 | 0.87 | 1.48 | — |
| — | 0.30 | 0.36 | 0.33 | +0.25 | 30.4% | 54 | 30.4% | -0.75 | 2.13 | 1.21 | 3.05 | — |
| — | 0.09 | 0.24 | 0.17 | +0.14 | 31.7% | 55 | 31.7% | -0.86 | 2.93 | 2.56 | 3.30 | — |
| — | 0.05 | 0.15 | 0.10 | +0.08 | 33.5% | 56 | 33.5% | -0.93 | 3.60 | 3.25 | 3.95 | — |
| — | 0.05 | 0.10 | 0.07 | +0.05 | 35.8% | 57 | 35.8% | -0.96 | 4.78 | 3.60 | 5.95 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 38.7% | 58 | 38.7% | -0.98 | 5.65 | 4.35 | 6.95 | — |
| — | 0.03 | 0.07 | 0.05 | +0.02 | 42.1% | 59 | 42.1% | -0.99 | 6.28 | 5.70 | 6.85 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 45.4% | 60 | 45.4% | -0.99 | 7.72 | 6.65 | 8.80 | — |
| — | 0.01 | 0.04 | 0.03 | +0.01 | 48.5% | 61 | 48.5% | -0.99 | 9.18 | 7.75 | 10.60 | — |
| — | — | 0.05 | — | +0.01 | 51.6% | 62 | 51.6% | -1.00 | 9.47 | 7.65 | 11.30 | — |
| — | — | 0.05 | — | +0.01 | 55.0% | 63 | 55.0% | -1.00 | 10.88 | 9.85 | 11.90 | — |
| — | — | 0.30 | — | +0.01 | 58.7% | 64 | 58.7% | -1.00 | 11.62 | 9.85 | 13.40 | — |
| — | — | 0.05 | — | +0.01 | 62.6% | 65 | 62.6% | -1.00 | 12.68 | 10.80 | 14.55 | — |
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.