Spot 52.05
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 01/09 22:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.05 | 6.20 | 4.62 | — | — | 47 | — | — | — | — | 1.50 | — |
| — | 3.90 | 5.70 | 4.80 | — | — | 47.5 | — | — | — | — | 1.37 | — |
| — | 2.50 | 5.30 | 3.90 | — | — | 48 | — | — | — | — | 1.73 | — |
| — | 2.14 | 6.00 | 4.07 | — | — | 48.5 | — | — | — | — | 1.30 | — |
| — | 1.25 | 4.45 | 2.85 | — | — | 49 | — | — | — | — | 0.06 | — |
| — | 1.10 | 4.35 | 2.73 | — | — | 49.5 | — | — | — | — | 1.26 | — |
| — | 0.56 | 4.25 | 2.40 | — | — | 50 | 21.1% | -0.08 | — | — | 2.03 | — |
| — | 0.93 | 2.48 | 1.71 | +0.89 | 20.0% | 50.5 | 20.0% | -0.11 | — | — | 1.75 | — |
| — | 0.28 | 1.59 | 0.94 | +0.84 | 19.1% | 51 | 19.1% | -0.16 | 0.44 | 0.04 | 0.84 | — |
| — | 0.56 | 1.03 | 0.80 | — | — | 51.5 | — | — | 0.22 | 0.05 | 0.39 | — |
| — | 0.05 | 1.15 | 0.60 | +0.69 | 18.0% | 52 | — | — | 0.51 | 0.23 | 0.78 | — |
| — | — | 1.83 | — | — | — | 52.5 | 18.0% | -0.43 | — | — | 2.64 | — |
| — | — | 0.78 | — | — | — | 53 | — | — | — | — | 3.05 | — |
| — | — | 1.54 | — | +0.33 | 18.5% | 53.5 | 18.5% | -0.68 | 1.55 | 0.01 | 3.10 | — |
| — | — | 0.75 | — | +0.23 | 18.9% | 54 | 18.9% | -0.78 | 1.98 | 0.40 | 3.55 | — |
| — | — | 0.22 | — | +0.15 | 19.5% | 54.5 | 19.5% | -0.86 | 2.10 | 0.80 | 3.40 | — |
| — | — | 1.29 | — | +0.10 | 20.2% | 55 | 20.2% | -0.92 | 2.90 | 1.86 | 3.95 | — |
| — | — | 1.48 | — | +0.06 | 21.0% | 55.5 | 21.0% | -0.96 | 3.52 | 2.34 | 4.70 | — |
| — | — | 1.40 | — | +0.04 | 22.0% | 56 | 22.0% | -0.99 | 3.87 | 2.68 | 5.05 | — |
| — | — | 1.23 | — | +0.02 | 23.1% | 56.5 | 23.1% | -1.00 | 4.30 | 3.60 | 5.00 | — |
| — | 0.01 | 0.28 | 0.14 | +0.02 | 24.4% | 57 | 24.4% | -1.00 | 4.62 | 3.40 | 5.85 | — |
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.