Spot 53.71
· 224 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.50 | 10.95 | 9.72 | +1.00 | 54.5% | 44 | 54.5% | +0.00 | — | — | 0.02 | — |
| — | 7.85 | 9.95 | 8.90 | +1.00 | 51.7% | 45 | 51.7% | +0.00 | — | — | 0.02 | — |
| — | 6.05 | 9.60 | 7.83 | +1.00 | 48.9% | 46 | 48.9% | +0.00 | — | — | 0.01 | — |
| — | 5.45 | 7.95 | 6.70 | +1.00 | 46.4% | 47 | 46.4% | +0.00 | — | — | 0.02 | — |
| — | 3.95 | 7.05 | 5.50 | +1.00 | 44.3% | 48 | 44.3% | +0.00 | — | — | 0.02 | — |
| — | 3.45 | 6.45 | 4.95 | +1.00 | 42.5% | 49 | — | — | — | — | 0.01 | — |
| — | 3.50 | 3.90 | 3.70 | — | — | 50 | — | — | — | — | 0.01 | — |
| — | 2.40 | 2.87 | 2.63 | — | — | 51 | — | — | — | — | 0.01 | — |
| — | 1.65 | 1.89 | 1.77 | — | — | 52 | 37.5% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 0.82 | 0.87 | 0.84 | +0.78 | 33.7% | 53 | 33.7% | -0.22 | 0.11 | 0.10 | 0.12 | — |
| — | 0.23 | 0.25 | 0.24 | +0.38 | 31.3% | 54 | 31.3% | -0.62 | 0.49 | 0.48 | 0.51 | — |
| — | 0.03 | 0.04 | 0.04 | +0.09 | 33.4% | 55 | 33.4% | -0.91 | 1.26 | 1.19 | 1.34 | — |
| — | — | 0.02 | — | +0.01 | 36.1% | 56 | 36.1% | -0.99 | 2.28 | 2.18 | 2.38 | — |
| — | — | 0.01 | — | +0.00 | 37.4% | 57 | 37.4% | -1.00 | 3.27 | 3.15 | 3.40 | — |
| — | — | 0.01 | — | +0.00 | 38.1% | 58 | 38.1% | -1.00 | 4.35 | 4.10 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 38.6% | 59 | 38.6% | -1.00 | 5.33 | 5.15 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 39.3% | 60 | 39.3% | -1.00 | 6.67 | 6.05 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 40.0% | 61 | 40.0% | -1.00 | 7.80 | 7.10 | 8.50 | — |
| — | — | 0.01 | — | +0.00 | 40.8% | 62 | 40.8% | -1.00 | 8.80 | 8.05 | 9.55 | — |
| — | — | 0.01 | — | +0.00 | 41.6% | 63 | 41.6% | -1.00 | 9.72 | 8.90 | 10.55 | — |
| — | — | 0.03 | — | +0.00 | 42.4% | 64 | 42.4% | -1.00 | 10.72 | 10.15 | 11.30 | — |
| — | — | 0.01 | — | +0.00 | 43.2% | 65 | 43.2% | -1.00 | 11.65 | 11.10 | 12.20 | — |
| — | — | 0.01 | — | +0.00 | 44.0% | 66 | 44.0% | -1.00 | 12.68 | 11.65 | 13.70 | — |
| — | — | 0.01 | — | +0.00 | 44.7% | 67 | 44.7% | -1.00 | 13.62 | 12.55 | 14.70 | — |
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.