Spot 52.92
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 27/07 23:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.85 | 6.00 | 5.92 | +0.77 | 45.1% | 48 | 45.1% | -0.23 | 0.88 | 0.85 | 0.91 | — |
| — | 5.50 | 5.65 | 5.58 | +0.75 | 44.7% | 48.5 | 44.7% | -0.25 | 0.98 | 0.96 | 1.00 | — |
| — | 5.10 | 5.25 | 5.17 | +0.73 | 44.3% | 49 | 44.3% | -0.27 | 1.11 | 1.08 | 1.14 | — |
| — | 4.75 | 4.90 | 4.83 | +0.71 | 44.0% | 49.5 | 44.0% | -0.30 | 1.25 | 1.21 | 1.29 | — |
| — | 4.40 | 4.55 | 4.47 | +0.68 | 43.7% | 50 | 43.7% | -0.32 | 1.39 | 1.36 | 1.42 | — |
| — | 4.05 | 4.20 | 4.12 | +0.66 | 43.4% | 50.5 | 43.4% | -0.35 | 1.55 | 1.52 | 1.59 | — |
| — | 3.75 | 3.90 | 3.83 | +0.63 | 43.2% | 51 | 43.2% | -0.37 | 1.73 | 1.69 | 1.76 | — |
| — | 3.45 | 3.55 | 3.50 | +0.60 | 43.0% | 51.5 | 43.0% | -0.40 | 1.93 | 1.89 | 1.96 | — |
| — | 3.15 | 3.25 | 3.20 | +0.57 | 42.8% | 52 | 42.8% | -0.43 | 2.15 | 2.10 | 2.20 | — |
| — | 2.90 | 3.00 | 2.95 | +0.54 | 42.7% | 52.5 | 42.7% | -0.46 | 2.38 | 2.33 | 2.42 | — |
| — | 2.65 | 2.73 | 2.69 | +0.52 | 42.6% | 53 | 42.6% | -0.49 | 2.62 | 2.58 | 2.65 | — |
| — | 2.42 | 2.51 | 2.46 | +0.49 | 42.6% | 53.5 | 42.6% | -0.52 | 2.88 | 2.83 | 2.92 | — |
| — | 2.19 | 2.27 | 2.23 | +0.46 | 42.5% | 54 | 42.5% | -0.55 | 3.15 | 3.10 | 3.20 | — |
| — | 1.98 | 2.07 | 2.02 | +0.43 | 42.5% | 54.5 | 42.5% | -0.57 | 3.48 | 3.40 | 3.55 | — |
| — | 1.79 | 1.88 | 1.83 | +0.41 | 42.6% | 55 | 42.6% | -0.60 | 3.77 | 3.70 | 3.85 | — |
| — | 1.64 | 1.71 | 1.68 | +0.38 | 42.6% | 55.5 | 42.6% | -0.63 | 4.12 | 4.05 | 4.20 | — |
| — | 1.48 | 1.57 | 1.52 | +0.36 | 42.7% | 56 | 42.7% | -0.65 | 4.45 | 4.40 | 4.50 | — |
| — | 1.34 | 1.43 | 1.39 | +0.33 | 42.9% | 56.5 | 42.9% | -0.68 | 4.83 | 4.75 | 4.90 | — |
| — | 1.21 | 1.28 | 1.25 | +0.31 | 43.0% | 57 | 43.0% | -0.70 | 5.17 | 5.10 | 5.25 | — |
| — | 1.09 | 1.16 | 1.12 | +0.29 | 43.2% | 57.5 | 43.2% | -0.72 | 5.55 | 5.50 | 5.60 | — |
| — | 0.99 | 1.06 | 1.02 | +0.27 | 43.4% | 58 | 43.4% | -0.74 | 5.95 | 5.90 | 6.00 | — |
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.