Spot 52.11
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 03:52 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.55 | 12.40 | 11.47 | +1.00 | 74.2% | 41 | 74.2% | +0.00 | — | — | 1.30 | — |
| — | 9.60 | 11.35 | 10.47 | +1.00 | 71.7% | 42 | 71.7% | +0.00 | — | — | 1.33 | — |
| — | 8.35 | 10.45 | 9.40 | +1.00 | 70.7% | 42.5 | 70.7% | +0.00 | — | — | 0.03 | — |
| — | 8.75 | 10.00 | 9.38 | — | — | 43 | — | — | — | — | 1.20 | — |
| — | 7.80 | 9.90 | 8.85 | — | — | 44 | — | — | — | — | 1.01 | — |
| — | 6.70 | 7.45 | 7.08 | — | — | 45 | — | — | — | — | 0.10 | — |
| — | 5.55 | 6.60 | 6.08 | — | — | 46 | 65.0% | -0.00 | — | — | 0.88 | — |
| — | 4.95 | 5.60 | 5.28 | +1.00 | 63.9% | 47 | 63.9% | -0.00 | — | — | 0.95 | — |
| — | 4.40 | 5.40 | 4.90 | +1.00 | 63.3% | 47.5 | 63.3% | -0.00 | — | — | 0.04 | — |
| — | 3.95 | 4.60 | 4.28 | +0.99 | 62.6% | 48 | 62.6% | -0.01 | — | — | 0.95 | — |
| — | 3.45 | 4.45 | 3.95 | +0.99 | 61.6% | 48.5 | 61.6% | -0.01 | — | — | 0.95 | — |
| — | 2.91 | 3.60 | 3.25 | +0.98 | 60.2% | 49 | 60.2% | -0.02 | — | — | 0.40 | — |
| — | 2.20 | 3.85 | 3.02 | +0.96 | 58.3% | 49.5 | 58.3% | -0.04 | — | — | 0.05 | — |
| — | 1.79 | 2.66 | 2.23 | +0.93 | 55.6% | 50 | 55.6% | -0.08 | 0.04 | 0.01 | 0.06 | — |
| — | 0.98 | 1.68 | 1.33 | +0.80 | 48.9% | 51 | 48.9% | -0.20 | 0.12 | 0.04 | 0.21 | — |
| — | 0.38 | 0.64 | 0.51 | +0.54 | 43.6% | 52 | 43.6% | -0.46 | 0.41 | 0.29 | 0.53 | — |
| — | 0.17 | 0.30 | 0.23 | +0.38 | 42.7% | 52.5 | 42.7% | -0.63 | 0.72 | 0.62 | 0.83 | — |
| — | 0.13 | 0.24 | 0.18 | +0.23 | 43.3% | 53 | 43.3% | -0.78 | 0.97 | 0.85 | 1.09 | — |
| — | 0.01 | 0.10 | 0.06 | +0.08 | 48.6% | 54 | 48.6% | -0.92 | 1.90 | 1.58 | 2.22 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 55.9% | 55 | 55.9% | -0.97 | 2.88 | 2.51 | 3.25 | — |
| — | — | 0.08 | — | +0.01 | 63.0% | 56 | 63.0% | -0.99 | 3.80 | 3.40 | 4.20 | — |
| — | — | 0.02 | — | +0.01 | 66.9% | 57 | 66.9% | -1.00 | 5.12 | 4.40 | 5.85 | — |
| — | — | 0.02 | — | +0.00 | 68.3% | 57.5 | 68.3% | -1.00 | 5.70 | 4.90 | 6.50 | — |
| — | — | 0.06 | — | +0.00 | 69.5% | 58 | 69.5% | -1.00 | 6.00 | 5.40 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 71.5% | 59 | 71.5% | -1.00 | 6.92 | 6.30 | 7.55 | — |
| — | — | 0.01 | — | +0.00 | 73.3% | 60 | 73.3% | -1.00 | 7.88 | 7.35 | 8.40 | — |
| — | — | 0.01 | — | +0.00 | 75.0% | 61 | 75.0% | -1.00 | 8.85 | 8.35 | 9.35 | — |
| — | — | 0.19 | — | +0.00 | 76.6% | 62 | 76.6% | -1.00 | 9.85 | 9.40 | 10.30 | 0 |
| 1,977 | — | 0.01 | — | +0.00 | 77.4% | 62.5 | 77.4% | -1.00 | 10.35 | 9.90 | 10.80 | 0 |
| 71 | — | 0.51 | — | +0.00 | 78.1% | 63 | 78.1% | -1.00 | 10.88 | 10.40 | 11.35 | 0 |
| 113 | — | 1.22 | — | +0.00 | 79.8% | 64 | — | — | 11.88 | 11.40 | 12.35 | — |
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.