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 | |
| — | 9.55 | 11.55 | 10.55 | — | — | 42.5 | 44.7% | -0.01 | — | — | 0.15 | — |
| — | 8.30 | 11.85 | 10.07 | +0.99 | 43.7% | 43 | 43.7% | -0.01 | — | — | 2.13 | — |
| — | 7.75 | 10.70 | 9.22 | +0.99 | 41.9% | 44 | 41.9% | -0.01 | — | — | 1.00 | — |
| — | 7.55 | 8.30 | 7.92 | +0.98 | 40.2% | 45 | 40.2% | -0.02 | — | — | 0.13 | — |
| — | 6.10 | 8.10 | 7.10 | +0.97 | 38.6% | 46 | 38.6% | -0.03 | — | — | 1.00 | — |
| — | 4.75 | 7.15 | 5.95 | +0.95 | 37.2% | 47 | 37.2% | -0.05 | — | — | 0.17 | — |
| — | 5.00 | 5.90 | 5.45 | +0.94 | 36.6% | 47.5 | 36.6% | -0.06 | 0.14 | 0.09 | 0.19 | — |
| — | 3.70 | 6.20 | 4.95 | +0.92 | 36.1% | 48 | 36.1% | -0.08 | 0.12 | 0.01 | 0.23 | — |
| — | 3.35 | 5.75 | 4.55 | +0.90 | 35.6% | 48.5 | 35.6% | -0.10 | — | — | 0.50 | — |
| — | 3.20 | 5.30 | 4.25 | +0.88 | 35.1% | 49 | 35.1% | -0.13 | 0.20 | 0.09 | 0.30 | — |
| — | 2.75 | 4.85 | 3.80 | +0.84 | 34.7% | 49.5 | 34.7% | -0.16 | 0.36 | 0.25 | 0.47 | — |
| — | 3.10 | 3.70 | 3.40 | +0.81 | 34.3% | 50 | 34.3% | -0.19 | 0.36 | 0.32 | 0.40 | — |
| — | 2.21 | 3.70 | 2.96 | +0.72 | 33.7% | 51 | 33.7% | -0.28 | 0.66 | 0.53 | 0.78 | — |
| — | 1.64 | 2.03 | 1.83 | +0.61 | 33.3% | 52 | 33.3% | -0.39 | 0.77 | 0.50 | 1.04 | — |
| — | 1.00 | 1.71 | 1.35 | +0.56 | 33.2% | 52.5 | 33.2% | -0.45 | 1.21 | 1.11 | 1.31 | — |
| — | 1.25 | 1.36 | 1.30 | — | — | 53 | — | — | 1.45 | 1.36 | 1.54 | — |
| — | 0.79 | 0.92 | 0.85 | +0.38 | 33.5% | 54 | 33.5% | -0.62 | 1.83 | 1.35 | 2.31 | — |
| — | 0.57 | 0.67 | 0.62 | +0.29 | 34.1% | 55 | 34.1% | -0.72 | 2.77 | 2.54 | 3.00 | — |
| — | 0.36 | 0.46 | 0.41 | +0.21 | 34.9% | 56 | 34.9% | -0.80 | 4.20 | 3.25 | 5.15 | — |
| — | 0.25 | 0.34 | 0.29 | +0.15 | 36.2% | 57 | 36.2% | -0.86 | 4.50 | 3.20 | 5.80 | — |
| — | 0.16 | 0.28 | 0.22 | +0.13 | 37.0% | 57.5 | 37.0% | -0.88 | 5.00 | 4.70 | 5.30 | — |
| — | 0.18 | 0.26 | 0.22 | +0.11 | 37.9% | 58 | 37.9% | -0.90 | 5.45 | 4.20 | 6.70 | — |
| — | 0.10 | 0.24 | 0.17 | +0.09 | 39.8% | 59 | 39.8% | -0.92 | 6.42 | 5.15 | 7.70 | — |
| — | 0.12 | 0.14 | 0.13 | +0.07 | 41.8% | 60 | 41.8% | -0.94 | 7.38 | 6.95 | 7.80 | — |
| — | — | 0.73 | — | +0.05 | 43.7% | 61 | 43.7% | -0.96 | 8.32 | 7.05 | 9.60 | — |
| — | 0.05 | 0.13 | 0.09 | +0.04 | 45.7% | 62 | 45.7% | -0.97 | 9.22 | 8.70 | 9.75 | — |
| — | 0.06 | 0.09 | 0.07 | +0.04 | 46.7% | 62.5 | 46.7% | -0.97 | 9.85 | 9.45 | 10.25 | — |
| — | 0.01 | 0.33 | 0.17 | +0.03 | 47.6% | 63 | 47.6% | -0.98 | 10.28 | 9.10 | 11.45 | — |
| — | — | 0.12 | — | +0.03 | 49.6% | 64 | 49.6% | -0.98 | 11.05 | 10.40 | 11.70 | — |
| — | 0.04 | 0.10 | 0.07 | +0.02 | 51.6% | 65 | 51.6% | -0.99 | 11.97 | 11.40 | 12.55 | — |
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.