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 | |
| — | 9.70 | 12.65 | 11.18 | — | — | 42 | — | — | — | — | 1.27 | — |
| — | 8.60 | 11.65 | 10.12 | — | — | 43 | — | — | — | — | 1.15 | — |
| — | 8.15 | 10.50 | 9.32 | — | — | 44 | — | — | — | — | 1.35 | — |
| — | 7.15 | 8.90 | 8.03 | — | — | 45 | — | — | — | — | 0.10 | — |
| — | 5.95 | 8.70 | 7.33 | +0.99 | 93.1% | 46 | — | — | — | — | 0.37 | — |
| — | 5.20 | 7.70 | 6.45 | — | — | 47 | — | — | — | — | 0.14 | — |
| — | 4.25 | 5.95 | 5.10 | — | — | 48 | — | — | — | — | 0.24 | — |
| — | 3.75 | 5.50 | 4.62 | — | — | 48.5 | 37.0% | -0.08 | 0.12 | 0.01 | 0.23 | — |
| — | 2.96 | 5.55 | 4.25 | +0.90 | 36.7% | 49 | 36.7% | -0.10 | 0.16 | 0.11 | 0.21 | — |
| — | 2.59 | 4.95 | 3.77 | +0.86 | 36.3% | 49.5 | 36.3% | -0.14 | 0.20 | 0.10 | 0.31 | — |
| — | 2.13 | 3.35 | 2.74 | +0.82 | 36.1% | 50 | 36.1% | -0.18 | 0.24 | 0.18 | 0.30 | — |
| — | 1.35 | 2.32 | 1.83 | +0.72 | 35.9% | 51 | 35.9% | -0.28 | 0.49 | 0.38 | 0.60 | — |
| — | 1.39 | 1.69 | 1.54 | +0.59 | 36.0% | 52 | 36.0% | -0.41 | 0.86 | 0.78 | 0.95 | — |
| — | 0.84 | 1.12 | 0.98 | +0.46 | 36.5% | 53 | 36.5% | -0.54 | 1.44 | 1.29 | 1.58 | — |
| — | 0.63 | 0.75 | 0.69 | +0.34 | 37.3% | 54 | 37.3% | -0.66 | 2.17 | 1.67 | 2.67 | — |
| — | 0.42 | 0.48 | 0.45 | +0.24 | 38.6% | 55 | 38.6% | -0.77 | 3.36 | 2.52 | 4.20 | — |
| — | 0.26 | 0.31 | 0.28 | +0.17 | 40.3% | 56 | 40.3% | -0.84 | 3.73 | 2.47 | 5.00 | — |
| — | 0.14 | 0.25 | 0.20 | +0.12 | 42.4% | 57 | 42.4% | -0.89 | 4.25 | 2.60 | 5.90 | — |
| — | 0.12 | 0.18 | 0.15 | +0.09 | 44.7% | 58 | 44.7% | -0.92 | 5.47 | 4.10 | 6.85 | — |
| — | — | 0.19 | — | +0.06 | 47.3% | 59 | 47.3% | -0.94 | 6.17 | 4.55 | 7.80 | — |
| — | 0.08 | 0.15 | 0.12 | +0.05 | 50.0% | 60 | 50.0% | -0.96 | 7.47 | 7.00 | 7.95 | — |
| — | 0.02 | 0.10 | 0.06 | +0.04 | 52.9% | 61 | 52.9% | -0.97 | 8.47 | 7.15 | 9.80 | — |
| — | — | 0.13 | — | +0.03 | 56.0% | 62 | 56.0% | -0.97 | 9.22 | 7.85 | 10.60 | — |
| — | 0.02 | 0.07 | 0.04 | +0.03 | 59.2% | 63 | 59.2% | -0.98 | 10.45 | 10.00 | 10.90 | — |
| — | — | 0.09 | — | +0.03 | 62.6% | 64 | 62.6% | -0.98 | 11.25 | 9.90 | 12.60 | — |
| — | 0.04 | 0.05 | 0.04 | +0.02 | 66.1% | 65 | 66.1% | -0.98 | 12.10 | 10.55 | 13.65 | — |
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.