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 | |
| — | 11.30 | 12.20 | 11.75 | +1.00 | 46.3% | 42 | 46.3% | -0.00 | — | — | 0.02 | — |
| — | 10.35 | 11.20 | 10.78 | +0.99 | 44.9% | 43 | 44.9% | -0.01 | — | — | 0.08 | — |
| — | 9.30 | 10.20 | 9.75 | +0.99 | 43.6% | 44 | 43.6% | -0.01 | — | — | 0.03 | — |
| — | 8.55 | 9.10 | 8.82 | +0.99 | 42.1% | 45 | 42.1% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 7.45 | 8.15 | 7.80 | +0.98 | 40.5% | 46 | 40.5% | -0.02 | 0.03 | 0.01 | 0.05 | — |
| — | 6.55 | 7.05 | 6.80 | +0.96 | 38.9% | 47 | 38.9% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 5.80 | 6.10 | 5.95 | +0.94 | 37.3% | 48 | 37.3% | -0.06 | 0.10 | 0.07 | 0.14 | — |
| — | 4.75 | 5.20 | 4.97 | +0.90 | 35.8% | 49 | 35.8% | -0.10 | 0.14 | 0.12 | 0.16 | — |
| — | 4.05 | 4.20 | 4.12 | +0.86 | 34.5% | 50 | 34.5% | -0.14 | 0.22 | 0.20 | 0.24 | — |
| — | 2.95 | 3.35 | 3.15 | +0.79 | 33.4% | 51 | 33.4% | -0.21 | 0.37 | 0.34 | 0.40 | — |
| — | 2.33 | 2.60 | 2.46 | +0.70 | 32.4% | 52 | 32.4% | -0.30 | 0.60 | 0.56 | 0.65 | — |
| — | 1.72 | 2.20 | 1.96 | +0.66 | 31.9% | 52.5 | 31.9% | -0.35 | 0.75 | 0.71 | 0.79 | — |
| — | 1.74 | 1.83 | 1.78 | +0.60 | 31.5% | 53 | 31.5% | -0.40 | 0.94 | 0.88 | 1.00 | — |
| — | 1.20 | 1.25 | 1.23 | +0.49 | 30.7% | 54 | 30.7% | -0.51 | 1.39 | 1.36 | 1.41 | — |
| — | 0.77 | 0.81 | 0.79 | +0.38 | 30.0% | 55 | 30.0% | -0.63 | 1.93 | 1.88 | 1.97 | — |
| — | 0.46 | 0.50 | 0.48 | +0.27 | 29.5% | 56 | 29.5% | -0.74 | 2.62 | 2.54 | 2.71 | — |
| — | 0.25 | 0.28 | 0.27 | +0.18 | 29.2% | 57 | 29.2% | -0.83 | 3.48 | 3.25 | 3.70 | — |
| — | 0.18 | 0.21 | 0.20 | +0.15 | 29.2% | 57.5 | 29.2% | -0.86 | 3.92 | 3.70 | 4.15 | — |
| — | 0.14 | 0.15 | 0.14 | +0.12 | 29.2% | 58 | 29.2% | -0.90 | 4.35 | 4.15 | 4.55 | — |
| — | 0.07 | 0.09 | 0.08 | +0.07 | 29.6% | 59 | 29.6% | -0.94 | 5.50 | 5.10 | 5.90 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 30.1% | 60 | 30.1% | -0.98 | 6.25 | 6.05 | 6.45 | — |
| — | 0.01 | 0.23 | 0.12 | +0.02 | 30.9% | 61 | 30.9% | -1.00 | 7.25 | 6.90 | 7.60 | — |
| — | 0.01 | 0.22 | 0.12 | +0.01 | 31.6% | 62 | 31.6% | -1.00 | 8.22 | 7.90 | 8.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 31.9% | 62.5 | 31.9% | -1.00 | 8.80 | 8.60 | 9.00 | — |
| — | — | 0.01 | — | +0.01 | 32.1% | 63 | 32.1% | -1.00 | 9.40 | 9.00 | 9.80 | — |
| — | — | 0.01 | — | +0.00 | 32.4% | 64 | 32.4% | -1.00 | 10.43 | 9.90 | 10.95 | — |
| — | — | 0.01 | — | +0.00 | 32.6% | 65 | 32.6% | -1.00 | 11.40 | 11.05 | 11.75 | — |
| — | — | 0.27 | — | +0.00 | 32.8% | 66 | 32.8% | -1.00 | 12.35 | 11.90 | 12.80 | — |
| — | — | 0.10 | — | +0.00 | 33.1% | 67 | 33.1% | -1.00 | 13.40 | 12.90 | 13.90 | — |
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.