Spot 52.64
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.50 | 12.95 | 11.22 | +0.98 | 38.5% | 42 | 38.5% | -0.02 | — | — | 0.63 | — |
| — | 8.75 | 11.95 | 10.35 | +0.97 | 37.3% | 43 | 37.3% | -0.03 | — | — | 0.69 | — |
| — | 8.00 | 10.20 | 9.10 | +0.96 | 36.2% | 44 | 36.2% | -0.04 | — | — | 0.23 | — |
| — | 7.60 | 8.70 | 8.15 | +0.94 | 35.2% | 45 | 35.2% | -0.06 | — | — | 0.63 | — |
| — | 5.70 | 8.25 | 6.97 | +0.92 | 34.3% | 46 | 34.3% | -0.08 | 0.17 | 0.07 | 0.26 | — |
| — | 5.40 | 8.15 | 6.78 | +0.89 | 33.4% | 47 | 33.4% | -0.11 | 0.24 | 0.13 | 0.36 | — |
| — | 4.95 | 5.50 | 5.22 | +0.85 | 32.7% | 48 | 32.7% | -0.15 | 0.27 | 0.06 | 0.47 | — |
| — | 4.15 | 4.55 | 4.35 | +0.80 | 32.1% | 49 | 32.1% | -0.20 | 0.47 | 0.35 | 0.60 | — |
| — | 3.20 | 5.10 | 4.15 | +0.74 | 31.6% | 50 | 31.6% | -0.26 | 0.74 | 0.63 | 0.85 | — |
| — | 2.66 | 4.50 | 3.58 | +0.67 | 31.2% | 51 | 31.2% | -0.34 | 1.29 | 0.92 | 1.66 | — |
| — | 2.08 | 3.50 | 2.79 | +0.59 | 31.0% | 52 | 31.0% | -0.42 | 1.21 | 0.64 | 1.78 | — |
| — | 1.57 | 2.22 | 1.90 | +0.50 | 30.8% | 53 | 30.8% | -0.50 | 1.97 | 1.63 | 2.31 | — |
| — | 1.13 | 1.73 | 1.43 | +0.42 | 30.8% | 54 | 30.8% | -0.58 | 2.52 | 2.26 | 2.79 | — |
| — | 0.80 | 1.20 | 1.00 | +0.35 | 30.9% | 55 | 30.9% | -0.66 | 3.67 | 2.94 | 4.40 | — |
| — | 0.49 | 0.85 | 0.67 | +0.28 | 31.1% | 56 | 31.1% | -0.73 | 3.49 | 2.43 | 4.55 | — |
| — | 0.26 | 1.11 | 0.69 | +0.22 | 31.3% | 57 | 31.3% | -0.79 | 5.17 | 3.95 | 6.40 | — |
| — | 0.15 | 0.71 | 0.43 | +0.17 | 31.7% | 58 | 31.7% | -0.84 | 5.67 | 5.35 | 6.00 | — |
| — | 0.30 | 0.38 | 0.34 | +0.13 | 32.2% | 59 | 32.2% | -0.89 | 6.03 | 5.20 | 6.85 | — |
| — | 0.20 | 0.27 | 0.23 | +0.10 | 32.8% | 60 | 32.8% | -0.92 | 7.35 | 6.80 | 7.90 | — |
| — | 0.12 | 0.20 | 0.16 | +0.08 | 33.5% | 61 | 33.5% | -0.94 | 9.10 | 7.85 | 10.35 | — |
| — | 0.08 | 0.44 | 0.26 | +0.06 | 34.3% | 62 | 34.3% | -0.96 | 9.35 | 8.95 | 9.75 | — |
| — | 0.06 | 0.27 | 0.17 | +0.05 | 35.1% | 63 | 35.1% | -0.97 | 10.10 | 8.50 | 11.70 | — |
| — | — | 0.20 | — | +0.04 | 36.0% | 64 | 36.0% | -0.99 | 11.40 | 9.40 | 13.40 | — |
| — | — | 0.20 | — | +0.03 | 37.0% | 65 | 37.0% | -0.99 | 12.40 | 10.40 | 14.40 | — |
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.