Spot 52.82
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.30 | 11.00 | 9.65 | +1.00 | 43.9% | 43 | 43.9% | -0.00 | — | — | 1.14 | — |
| — | 7.65 | 10.05 | 8.85 | +1.00 | 42.1% | 44 | 42.1% | -0.00 | — | — | 0.75 | — |
| — | 6.65 | 9.80 | 8.22 | +1.00 | 40.4% | 45 | 40.4% | -0.00 | — | — | 0.02 | — |
| — | 5.65 | 8.80 | 7.22 | +1.00 | 38.7% | 46 | 38.7% | -0.00 | — | — | 0.48 | — |
| — | 4.80 | 7.40 | 6.10 | +0.99 | 37.0% | 47 | 37.0% | -0.01 | — | — | 0.17 | — |
| — | 4.50 | 5.60 | 5.05 | +0.98 | 35.3% | 48 | 35.3% | -0.02 | — | — | 0.10 | — |
| — | 4.05 | 4.75 | 4.40 | +0.97 | 34.5% | 48.5 | 34.5% | -0.03 | — | — | 0.08 | — |
| — | 3.40 | 4.25 | 3.83 | — | — | 49 | 33.7% | -0.05 | 0.07 | 0.05 | 0.09 | — |
| — | 2.55 | 4.90 | 3.73 | +0.93 | 32.9% | 49.5 | 32.9% | -0.07 | 0.08 | 0.02 | 0.14 | — |
| — | 2.54 | 3.20 | 2.87 | — | — | 50 | 32.2% | -0.10 | 0.11 | 0.10 | 0.12 | — |
| — | 1.78 | 2.43 | 2.10 | +0.81 | 31.1% | 51 | — | — | 0.26 | 0.21 | 0.31 | — |
| — | 0.90 | 1.50 | 1.20 | +0.66 | 30.7% | 52 | 30.7% | -0.34 | 0.55 | 0.50 | 0.60 | — |
| — | 0.78 | 0.88 | 0.83 | +0.48 | 31.1% | 53 | — | — | 1.03 | 0.92 | 1.15 | — |
| — | 0.44 | 0.56 | 0.50 | +0.33 | 32.5% | 54 | 32.5% | -0.68 | 1.66 | 1.51 | 1.81 | — |
| — | 0.25 | 0.30 | 0.28 | +0.21 | 34.7% | 55 | 34.7% | -0.80 | 2.46 | 2.22 | 2.69 | — |
| — | 0.15 | 0.20 | 0.17 | +0.14 | 37.4% | 56 | — | — | 3.40 | 3.15 | 3.65 | — |
| — | 0.10 | 0.12 | 0.11 | +0.09 | 40.4% | 57 | 40.4% | -0.91 | 4.75 | 3.80 | 5.70 | — |
| — | 0.05 | 0.11 | 0.08 | — | — | 58 | 43.6% | -0.94 | 5.47 | 4.30 | 6.65 | — |
| — | 0.03 | 0.08 | 0.06 | +0.05 | 46.7% | 59 | — | — | 6.35 | 5.05 | 7.65 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 60 | 49.8% | -0.97 | 7.30 | 6.95 | 7.65 | — |
| — | 0.04 | 0.11 | 0.07 | +0.03 | 53.1% | 61 | 53.1% | -0.98 | 8.03 | 7.40 | 8.65 | — |
| — | — | 0.05 | — | — | — | 62 | — | — | 8.82 | 8.10 | 9.55 | — |
| — | — | 0.10 | — | +0.02 | 58.6% | 63 | — | — | 10.28 | 9.05 | 11.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 61.3% | 64 | 61.3% | -0.99 | 10.65 | 9.75 | 11.55 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 65 | — | — | 12.25 | 10.30 | 14.20 | — |
| — | — | 0.05 | — | +0.01 | 66.7% | 66 | — | — | 13.00 | 12.05 | 13.95 | — |
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.