Spot 52.57
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.55 | 12.60 | 11.07 | +1.00 | 84.8% | 42 | — | — | — | — | 1.00 | — |
| — | 9.05 | 11.65 | 10.35 | — | — | 43 | — | — | — | — | 2.13 | — |
| — | 8.15 | 9.45 | 8.80 | — | — | 44 | — | — | — | — | 1.67 | — |
| — | 6.25 | 8.55 | 7.40 | — | — | 45 | — | — | — | — | 0.25 | — |
| — | 5.45 | 8.65 | 7.05 | — | — | 46 | 65.6% | -0.00 | — | — | 0.91 | — |
| — | 4.50 | 7.60 | 6.05 | — | — | 47 | — | — | — | — | 0.08 | — |
| — | 4.15 | 5.80 | 4.97 | +0.99 | 54.6% | 48 | 54.6% | -0.01 | — | — | 0.23 | — |
| — | 3.15 | 5.25 | 4.20 | — | — | 48.5 | 51.5% | -0.02 | — | — | 0.08 | — |
| — | 2.69 | 4.15 | 3.42 | +0.98 | 48.3% | 49 | 48.3% | -0.02 | — | — | 0.15 | — |
| — | 2.04 | 4.45 | 3.25 | +0.97 | 45.2% | 49.5 | 45.2% | -0.03 | — | — | 0.10 | — |
| — | 2.22 | 3.00 | 2.61 | +0.95 | 42.3% | 50 | 42.3% | -0.05 | 0.04 | 0.02 | 0.07 | — |
| — | 0.58 | 2.00 | 1.29 | +0.86 | 38.3% | 51 | 38.3% | -0.14 | 0.10 | 0.07 | 0.12 | — |
| — | 0.79 | 1.05 | 0.92 | +0.65 | 37.4% | 52 | 37.4% | -0.35 | 0.35 | 0.30 | 0.40 | — |
| — | 0.36 | 0.48 | 0.42 | +0.39 | 39.9% | 53 | 39.9% | -0.61 | 0.84 | 0.65 | 1.03 | — |
| — | 0.18 | 0.22 | 0.20 | +0.22 | 44.9% | 54 | 44.9% | -0.79 | 1.69 | 1.10 | 2.27 | — |
| 2,969 | 0.09 | 0.12 | 0.10 | +0.12 | 51.5% | 55 | — | — | 2.56 | 2.02 | 3.10 | — |
| — | 0.06 | 0.10 | 0.08 | — | — | 56 | — | — | 3.90 | 3.00 | 4.80 | — |
| — | 0.05 | 0.09 | 0.07 | — | — | 57 | — | — | 4.18 | 2.77 | 5.60 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 58 | — | — | 5.00 | 3.45 | 6.55 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 82.3% | 59 | — | — | 6.47 | 5.75 | 7.20 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 60 | — | — | 7.40 | 6.90 | 7.90 | — |
| — | — | 0.27 | — | — | — | 61 | — | — | 8.20 | 7.50 | 8.90 | — |
| — | 0.01 | 0.06 | 0.04 | — | — | 62 | 101.8% | -0.99 | 9.05 | 8.20 | 9.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 109.4% | 63 | — | — | 10.05 | 9.25 | 10.85 | — |
| — | — | 0.34 | — | — | — | 64 | — | — | 10.82 | 9.75 | 11.90 | — |
| — | — | 0.05 | — | — | — | 65 | — | — | 12.15 | 10.70 | 13.60 | — |
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.