Spot 53.79
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:50 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.35 | 12.15 | 11.25 | +1.00 | 49.2% | 43 | 49.2% | -0.00 | — | — | 1.65 | — |
| — | 9.40 | 11.80 | 10.60 | +1.00 | 46.7% | 44 | 46.7% | -0.00 | — | — | 0.45 | — |
| — | 8.50 | 10.80 | 9.65 | +1.00 | 44.2% | 45 | 44.2% | -0.00 | — | — | 0.91 | — |
| — | 7.40 | 9.65 | 8.53 | +1.00 | 41.7% | 46 | 41.7% | -0.00 | — | — | 0.01 | — |
| — | 6.30 | 8.80 | 7.55 | +0.99 | 39.2% | 47 | 39.2% | -0.01 | — | — | 0.01 | — |
| — | 5.35 | 7.50 | 6.42 | +0.99 | 36.6% | 48 | 36.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 3.30 | 6.80 | 5.05 | +0.97 | 33.7% | 49 | 33.7% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 3.60 | 4.30 | 3.95 | +0.95 | 30.7% | 50 | 30.7% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 2.80 | 3.05 | 2.92 | +0.90 | 28.0% | 51 | 28.0% | -0.10 | 0.07 | 0.06 | 0.08 | — |
| — | 1.91 | 2.30 | 2.10 | +0.81 | 25.8% | 52 | 25.8% | -0.19 | 0.17 | 0.16 | 0.18 | — |
| — | 1.19 | 1.27 | 1.23 | +0.66 | 24.3% | 53 | 24.3% | -0.34 | 0.39 | 0.37 | 0.40 | — |
| — | 0.62 | 0.70 | 0.66 | +0.46 | 23.6% | 54 | 23.6% | -0.54 | 0.81 | 0.78 | 0.83 | — |
| — | 0.26 | 0.27 | 0.27 | +0.26 | 23.3% | 55 | 23.3% | -0.74 | 1.46 | 1.37 | 1.55 | — |
| — | 0.09 | 0.10 | 0.10 | +0.13 | 23.3% | 56 | 23.3% | -0.88 | 2.27 | 2.20 | 2.35 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 23.9% | 57 | 23.9% | -0.95 | 3.30 | 3.00 | 3.60 | — |
| — | — | 0.01 | — | +0.03 | 24.8% | 58 | 24.8% | -0.99 | 4.97 | 3.95 | 6.00 | — |
| — | — | 0.01 | — | +0.01 | 25.8% | 59 | 25.8% | -1.00 | 5.95 | 5.00 | 6.90 | — |
| — | — | 0.01 | — | +0.01 | 27.0% | 60 | 27.0% | -1.00 | 7.05 | 6.10 | 8.00 | — |
| — | — | 0.09 | — | +0.00 | 28.2% | 61 | 28.2% | -1.00 | 7.70 | 6.95 | 8.45 | — |
| — | — | 0.01 | — | +0.00 | 29.5% | 62 | 29.5% | -1.00 | 8.80 | 8.10 | 9.50 | — |
| — | — | 0.01 | — | +0.00 | 30.9% | 63 | 30.9% | -1.00 | 10.00 | 9.10 | 10.90 | — |
| — | — | 0.09 | — | +0.00 | 32.3% | 64 | 32.3% | -1.00 | 11.03 | 9.85 | 12.20 | — |
| — | — | 0.04 | — | +0.00 | 33.6% | 65 | 33.6% | -1.00 | 12.12 | 10.95 | 13.30 | — |
| — | — | 0.15 | — | +0.00 | 34.9% | 66 | 34.9% | -1.00 | 13.07 | 11.90 | 14.25 | — |
| — | — | 0.01 | — | +0.00 | 36.0% | 67 | 36.0% | -1.00 | 14.10 | 12.90 | 15.30 | — |
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.