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 | |
| — | — | — | — | — | — | 43 | 38.9% | -0.02 | — | — | — | — |
| — | 8.95 | 10.50 | 9.72 | +0.98 | 37.8% | 44 | — | — | 0.07 | 0.01 | 0.14 | — |
| — | 7.95 | 9.55 | 8.75 | +0.96 | 36.8% | 45 | 36.8% | -0.04 | 0.09 | 0.07 | 0.10 | — |
| — | 7.15 | 8.50 | 7.83 | +0.95 | 35.7% | 46 | 35.7% | -0.05 | 0.11 | 0.06 | 0.16 | — |
| — | 6.20 | 7.60 | 6.90 | +0.93 | 34.6% | 47 | 34.6% | -0.07 | 0.22 | 0.16 | 0.28 | — |
| — | 5.35 | 6.65 | 6.00 | +0.90 | 33.6% | 48 | 33.6% | -0.10 | 0.25 | 0.22 | 0.28 | — |
| — | 4.95 | 5.40 | 5.17 | +0.86 | 32.6% | 49 | 32.6% | -0.14 | 0.35 | 0.33 | 0.38 | — |
| — | 4.25 | 4.60 | 4.42 | +0.81 | 31.7% | 50 | 31.7% | -0.19 | 0.52 | 0.50 | 0.54 | — |
| — | 3.50 | 3.70 | 3.60 | +0.75 | 30.8% | 51 | 30.8% | -0.25 | 0.75 | 0.68 | 0.82 | — |
| — | 2.70 | 3.05 | 2.88 | +0.68 | 30.0% | 52 | 30.0% | -0.32 | 1.02 | 0.95 | 1.09 | — |
| — | 2.13 | 2.34 | 2.23 | +0.60 | 29.3% | 53 | 29.3% | -0.41 | 1.36 | 1.33 | 1.40 | — |
| — | 1.67 | 1.75 | 1.71 | +0.51 | 28.8% | 54 | 28.8% | -0.50 | 1.84 | 1.74 | 1.95 | — |
| — | 1.18 | 1.29 | 1.24 | +0.41 | 28.3% | 55 | 28.3% | -0.59 | 2.35 | 2.20 | 2.50 | — |
| — | 0.83 | 0.91 | 0.87 | +0.33 | 27.9% | 56 | 27.9% | -0.68 | 3.07 | 2.89 | 3.25 | — |
| — | 0.55 | 0.73 | 0.64 | +0.25 | 27.6% | 57 | 27.6% | -0.77 | 3.80 | 3.60 | 4.00 | — |
| — | 0.35 | 0.42 | 0.39 | +0.18 | 27.5% | 58 | 27.5% | -0.84 | 4.62 | 4.40 | 4.85 | — |
| — | 0.22 | 0.28 | 0.25 | +0.13 | 27.4% | 59 | 27.4% | -0.89 | 5.50 | 5.25 | 5.75 | — |
| 566 | 0.14 | 0.17 | 0.15 | +0.09 | 27.5% | 60 | 27.5% | -0.94 | 6.42 | 6.20 | 6.65 | 76 |
| 448 | 0.08 | 0.15 | 0.12 | +0.06 | 27.6% | 61 | 27.6% | -0.97 | 7.28 | 5.45 | 9.10 | 15 |
| 105 | 0.03 | 0.08 | 0.06 | +0.04 | 27.9% | 62 | — | — | 8.40 | 6.45 | 10.35 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 28.2% | 63 | 28.2% | -1.00 | 9.38 | 7.40 | 11.35 | — |
| — | — | 0.05 | — | +0.02 | 28.6% | 64 | 28.6% | -1.00 | 10.90 | 9.45 | 12.35 | — |
| — | — | 0.10 | — | +0.01 | 29.1% | 65 | 29.1% | -1.00 | 11.40 | 9.45 | 13.35 | — |
| — | 0.01 | 0.24 | 0.12 | +0.01 | 29.7% | 66 | 29.7% | -1.00 | 12.40 | 10.45 | 14.35 | — |
| — | — | 0.28 | — | +0.01 | 30.2% | 67 | 30.2% | -1.00 | 13.38 | 11.40 | 15.35 | — |
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.