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 | |
| — | 9.10 | 12.80 | 10.95 | +0.98 | 38.8% | 43 | 38.8% | -0.02 | — | — | 0.32 | — |
| — | 9.65 | 10.30 | 9.97 | +0.98 | 37.7% | 44 | 37.7% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 8.55 | 9.40 | 8.97 | +0.96 | 36.6% | 45 | 36.6% | -0.04 | 0.08 | 0.05 | 0.11 | — |
| — | 7.50 | 8.35 | 7.92 | +0.95 | 35.4% | 46 | 35.4% | -0.05 | 0.12 | 0.04 | 0.20 | — |
| — | 6.65 | 7.25 | 6.95 | +0.93 | 34.3% | 47 | 34.3% | -0.07 | 0.15 | 0.13 | 0.18 | — |
| — | 5.90 | 6.35 | 6.12 | +0.90 | 33.3% | 48 | 33.3% | -0.10 | 0.20 | 0.18 | 0.23 | — |
| — | 5.00 | 5.50 | 5.25 | +0.86 | 32.2% | 49 | 32.2% | -0.14 | 0.34 | 0.25 | 0.44 | — |
| — | 3.45 | 4.60 | 4.03 | +0.81 | 31.3% | 50 | 31.3% | -0.19 | 0.48 | 0.36 | 0.60 | — |
| — | 3.25 | 3.75 | 3.50 | +0.75 | 30.4% | 51 | 30.4% | -0.25 | 0.65 | 0.57 | 0.73 | — |
| — | 2.75 | 2.96 | 2.85 | +0.68 | 29.5% | 52 | 29.5% | -0.32 | 0.94 | 0.85 | 1.04 | — |
| — | 2.14 | 2.34 | 2.24 | +0.60 | 28.8% | 53 | 28.8% | -0.41 | 1.22 | 1.13 | 1.30 | — |
| — | 1.60 | 1.68 | 1.64 | +0.51 | 28.2% | 54 | 28.2% | -0.50 | 1.70 | 1.64 | 1.76 | — |
| — | 1.15 | 1.31 | 1.23 | +0.41 | 27.6% | 55 | 27.6% | -0.59 | 2.25 | 2.16 | 2.35 | — |
| — | 0.79 | 0.88 | 0.83 | +0.33 | 27.2% | 56 | 27.2% | -0.68 | 2.90 | 2.74 | 3.05 | — |
| — | 0.55 | 0.56 | 0.56 | +0.25 | 26.8% | 57 | 26.8% | -0.77 | 3.75 | 3.50 | 4.00 | — |
| — | 0.34 | 0.42 | 0.38 | +0.18 | 26.6% | 58 | 26.6% | -0.84 | 4.55 | 4.25 | 4.85 | — |
| — | 0.19 | 0.24 | 0.21 | +0.13 | 26.4% | 59 | 26.4% | -0.89 | 5.53 | 5.15 | 5.90 | — |
| — | 0.11 | 0.14 | 0.12 | +0.09 | 26.3% | 60 | 26.3% | -0.94 | 6.33 | 6.10 | 6.55 | — |
| — | 0.06 | 0.10 | 0.08 | +0.06 | 26.3% | 61 | 26.3% | -0.97 | 7.58 | 6.75 | 8.40 | — |
| — | 0.01 | 0.14 | 0.07 | +0.04 | 26.4% | 62 | 26.4% | -0.99 | 8.25 | 6.25 | 10.25 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 26.6% | 63 | 26.6% | -1.00 | 9.32 | 7.40 | 11.25 | — |
| — | — | 0.10 | — | +0.02 | 26.9% | 64 | 26.9% | -1.00 | 10.80 | 9.35 | 12.25 | — |
| — | — | 0.27 | — | +0.01 | 27.2% | 65 | 27.2% | -1.00 | 11.50 | 10.15 | 12.85 | — |
| — | — | 0.03 | — | +0.01 | 27.6% | 66 | 27.6% | -1.00 | 12.25 | 10.25 | 14.25 | — |
| — | — | 0.28 | — | +0.01 | 28.0% | 67 | 28.0% | -1.00 | 13.25 | 12.15 | 14.35 | — |
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.