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 | |
| — | 3.30 | 7.75 | 5.53 | +0.95 | 26.7% | 47 | 26.7% | -0.07 | — | — | 1.52 | — |
| — | 2.85 | 6.75 | 4.80 | +0.94 | 25.5% | 47.5 | 25.5% | -0.08 | — | — | 1.40 | — |
| — | 2.37 | 6.10 | 4.24 | +0.93 | 24.3% | 48 | 24.3% | -0.09 | — | — | 1.65 | — |
| — | 1.95 | 6.30 | 4.12 | — | — | 48.5 | — | — | — | — | 1.81 | — |
| — | 1.10 | 5.25 | 3.17 | — | — | 49 | — | — | — | — | 0.74 | — |
| — | 0.61 | 4.45 | 2.53 | — | — | 49.5 | — | — | — | — | 1.90 | — |
| — | 1.06 | 5.00 | 3.03 | — | — | 50 | — | — | 0.33 | 0.15 | 0.50 | — |
| — | 0.15 | 3.55 | 1.85 | — | — | 50.5 | — | — | — | — | 2.00 | — |
| — | 1.04 | 2.46 | 1.75 | — | — | 51 | 18.7% | -0.28 | 0.43 | 0.16 | 0.70 | — |
| — | 1.16 | 2.05 | 1.60 | +0.69 | 18.2% | 51.5 | 18.2% | -0.34 | 0.83 | 0.32 | 1.35 | — |
| — | — | 2.29 | — | +0.62 | 17.8% | 52 | 17.8% | -0.40 | 1.18 | 0.34 | 2.01 | — |
| — | — | 2.30 | — | +0.55 | 17.6% | 52.5 | 17.6% | -0.47 | 1.71 | 1.15 | 2.27 | — |
| — | — | 1.53 | — | +0.48 | 17.6% | 53 | 17.6% | -0.55 | 2.48 | 0.40 | 4.55 | — |
| — | — | 2.44 | — | +0.40 | 17.7% | 53.5 | 17.7% | -0.62 | 2.61 | 0.22 | 5.00 | — |
| — | — | 2.18 | — | +0.33 | 17.9% | 54 | 17.9% | -0.68 | 2.96 | 0.92 | 5.00 | — |
| — | — | 0.82 | — | +0.27 | 18.3% | 54.5 | 18.3% | -0.74 | 2.83 | 0.65 | 5.00 | — |
| — | — | 2.01 | — | +0.22 | 18.8% | 55 | 18.8% | -0.79 | 2.92 | 0.85 | 5.00 | — |
| — | — | 1.64 | — | +0.18 | 19.3% | 55.5 | 19.3% | -0.83 | 4.05 | 2.10 | 6.00 | — |
| — | 0.03 | 1.11 | 0.57 | +0.15 | 19.9% | 56 | 19.9% | -0.86 | 4.11 | 1.91 | 6.30 | — |
| — | — | 1.55 | — | +0.13 | 20.6% | 56.5 | 20.6% | -0.88 | 4.55 | 2.35 | 6.75 | — |
| — | — | 1.55 | — | +0.11 | 21.2% | 57 | 21.2% | -0.90 | 5.05 | 2.90 | 7.20 | — |
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.