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 | |
| — | 8.85 | 12.75 | 10.80 | +1.00 | 51.7% | 42 | 51.7% | -0.00 | — | — | 1.19 | — |
| — | 7.75 | 11.40 | 9.57 | +0.99 | 48.3% | 43 | 48.3% | -0.01 | — | — | 0.58 | — |
| — | 6.95 | 9.25 | 8.10 | +0.99 | 45.1% | 44 | 45.1% | -0.01 | — | — | 0.39 | — |
| — | 7.05 | 8.95 | 8.00 | +0.99 | 42.0% | 45 | 42.0% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 4.95 | 7.50 | 6.22 | +0.98 | 39.1% | 46 | 39.1% | -0.02 | — | — | 0.16 | — |
| — | 5.35 | 6.20 | 5.78 | +0.97 | 36.3% | 47 | 36.3% | -0.03 | — | — | 0.21 | — |
| — | 3.15 | 4.95 | 4.05 | +0.95 | 33.9% | 48 | 33.9% | -0.05 | 0.05 | 0.02 | 0.08 | — |
| — | 3.70 | 4.60 | 4.15 | +0.93 | 32.9% | 48.5 | 32.9% | -0.07 | — | — | 0.53 | — |
| — | 2.20 | 4.00 | 3.10 | +0.91 | 31.9% | 49 | 31.9% | -0.09 | 0.10 | 0.03 | 0.18 | — |
| — | 2.78 | 3.60 | 3.19 | +0.88 | 31.2% | 49.5 | 31.2% | -0.12 | 0.15 | 0.06 | 0.24 | — |
| — | 1.94 | 3.15 | 2.54 | +0.85 | 30.6% | 50 | 30.6% | -0.15 | 0.20 | 0.18 | 0.23 | — |
| — | 1.97 | 2.46 | 2.21 | +0.75 | 29.8% | 51 | 29.8% | -0.26 | 0.38 | 0.27 | 0.49 | — |
| — | 0.61 | 1.59 | 1.10 | +0.61 | 29.6% | 52 | 29.6% | -0.39 | 0.71 | 0.63 | 0.79 | — |
| — | 0.85 | 0.99 | 0.92 | +0.47 | 29.8% | 53 | 29.8% | -0.54 | 1.20 | 0.94 | 1.45 | — |
| — | 0.52 | 0.64 | 0.58 | +0.33 | 30.4% | 54 | 30.4% | -0.67 | 2.06 | 1.72 | 2.39 | — |
| — | 0.29 | 0.37 | 0.33 | +0.22 | 31.2% | 55 | 31.2% | -0.78 | 2.58 | 2.30 | 2.85 | — |
| — | 0.03 | 0.22 | 0.12 | +0.14 | 32.2% | 56 | 32.2% | -0.86 | 3.42 | 3.20 | 3.65 | — |
| — | 0.01 | 0.14 | 0.07 | +0.09 | 33.4% | 57 | 33.4% | -0.92 | 4.33 | 3.80 | 4.85 | — |
| — | — | 0.10 | — | +0.06 | 34.7% | 58 | 34.7% | -0.95 | 4.90 | 3.90 | 5.90 | — |
| — | 0.02 | 0.07 | 0.04 | +0.04 | 36.0% | 59 | 36.0% | -0.97 | 6.33 | 4.50 | 8.15 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 37.3% | 60 | 37.3% | -0.99 | 7.62 | 6.70 | 8.55 | — |
| — | — | 0.30 | — | +0.02 | 38.6% | 61 | 38.6% | -1.00 | 8.38 | 7.10 | 9.65 | — |
| — | — | 0.11 | — | +0.01 | 39.7% | 62 | 39.7% | -1.00 | 9.38 | 8.85 | 9.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 40.9% | 63 | 40.9% | -1.00 | 10.30 | 9.15 | 11.45 | — |
| — | — | 0.30 | — | +0.00 | 42.1% | 64 | 42.1% | -1.00 | 11.32 | 10.10 | 12.55 | — |
| — | — | 0.05 | — | +0.00 | 43.3% | 65 | 43.3% | -1.00 | 12.38 | 10.90 | 13.85 | — |
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.