Spot 52.44
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 05/09 00:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.05 | 7.35 | 5.20 | — | — | 47.5 | — | — | — | — | 4.80 | — |
| — | 2.21 | 7.00 | 4.61 | — | — | 48 | — | — | — | — | 4.80 | — |
| — | 1.91 | 6.50 | 4.21 | — | — | 48.5 | — | — | — | — | 4.80 | — |
| — | 1.25 | 5.85 | 3.55 | +0.90 | 21.3% | 49 | 21.3% | -0.11 | — | — | 0.23 | — |
| — | 1.00 | 5.35 | 3.17 | +0.88 | 20.4% | 49.5 | 20.4% | -0.14 | — | — | 4.80 | — |
| — | 0.55 | 5.30 | 2.92 | +0.84 | 19.6% | 50 | 19.6% | -0.18 | 0.38 | 0.15 | 0.60 | — |
| — | 0.26 | 5.00 | 2.63 | +0.80 | 19.0% | 50.5 | 19.0% | -0.22 | — | — | 4.80 | — |
| — | 0.10 | 5.00 | 2.55 | +0.75 | 18.4% | 51 | 18.4% | -0.27 | 0.47 | 0.21 | 0.74 | — |
| — | — | 3.15 | — | +0.69 | 18.0% | 51.5 | 18.0% | -0.33 | — | — | 4.80 | — |
| — | 0.24 | 3.15 | 1.70 | +0.62 | 17.7% | 52 | 17.7% | -0.40 | — | — | 0.84 | — |
| — | — | 4.80 | — | — | — | 52.5 | 17.5% | -0.47 | — | — | 2.95 | — |
| — | — | 3.60 | — | +0.46 | 17.5% | 53 | 17.5% | -0.55 | 1.05 | 0.40 | 1.71 | — |
| — | — | 3.30 | — | +0.38 | 17.5% | 53.5 | 17.5% | -0.63 | — | — | 3.50 | — |
| — | — | 2.53 | — | +0.32 | 17.8% | 54 | 17.8% | -0.70 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.26 | 18.1% | 54.5 | 18.1% | -0.76 | 2.65 | 0.31 | 5.00 | — |
| — | — | 4.80 | — | +0.21 | 18.5% | 55 | 18.5% | -0.81 | 3.15 | 0.80 | 5.50 | — |
| — | — | 4.80 | — | — | — | 55.5 | 18.3% | -0.84 | 3.31 | 1.11 | 5.50 | — |
| — | 0.03 | 4.45 | 2.24 | +0.14 | 19.6% | 56 | 19.6% | -0.88 | 3.75 | 2.54 | 4.95 | — |
| — | — | 4.80 | — | +0.11 | 20.2% | 56.5 | 20.2% | -0.90 | 4.20 | 2.09 | 6.30 | — |
| — | — | 4.80 | — | — | — | 57 | 20.8% | -0.92 | 4.71 | 2.41 | 7.00 | — |
| — | — | 4.80 | — | +0.08 | 21.4% | 57.5 | 21.4% | -0.93 | 5.15 | 3.10 | 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.