Spot 53.56
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.95 | 12.50 | 11.22 | +1.00 | 53.5% | 43 | 53.5% | -0.00 | — | — | 0.02 | — |
| — | 8.80 | 10.95 | 9.88 | +1.00 | 52.3% | 44 | 52.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 7.40 | 9.95 | 8.68 | +0.99 | 50.4% | 45 | 50.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.65 | 8.95 | 7.80 | +0.99 | 48.0% | 46 | 48.0% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 5.80 | 8.50 | 7.15 | +0.98 | 45.1% | 47 | 45.1% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 4.70 | 7.30 | 6.00 | +0.97 | 42.3% | 48 | 42.3% | -0.03 | 0.06 | 0.04 | 0.08 | — |
| — | 4.10 | 5.10 | 4.60 | +0.95 | 39.8% | 49 | 39.8% | -0.05 | 0.10 | 0.08 | 0.11 | — |
| — | 3.60 | 4.00 | 3.80 | +0.91 | 37.7% | 50 | 37.7% | -0.09 | 0.17 | 0.16 | 0.18 | — |
| — | 2.81 | 3.05 | 2.93 | +0.85 | 36.3% | 51 | 36.3% | -0.15 | 0.31 | 0.29 | 0.33 | — |
| — | 2.01 | 2.27 | 2.14 | +0.77 | 35.3% | 52 | 35.3% | -0.23 | 0.54 | 0.51 | 0.56 | — |
| — | 1.48 | 2.04 | 1.76 | +0.72 | 34.9% | 52.5 | 34.9% | -0.28 | 0.69 | 0.66 | 0.73 | — |
| — | 1.35 | 1.60 | 1.48 | +0.66 | 34.7% | 53 | 34.7% | -0.34 | 0.88 | 0.85 | 0.91 | — |
| — | 0.91 | 1.02 | 0.96 | +0.53 | 34.4% | 54 | 34.4% | -0.47 | 1.37 | 1.31 | 1.43 | — |
| — | 0.57 | 0.62 | 0.59 | +0.40 | 34.2% | 55 | 34.2% | -0.60 | 1.95 | 1.85 | 2.04 | — |
| — | 0.32 | 0.35 | 0.34 | +0.28 | 34.0% | 56 | 34.0% | -0.73 | 2.69 | 2.54 | 2.85 | — |
| — | 0.17 | 0.18 | 0.17 | +0.18 | 33.9% | 57 | 33.9% | -0.83 | 3.60 | 3.40 | 3.80 | — |
| — | — | — | — | +0.14 | 33.8% | 57.5 | 33.8% | -0.87 | — | — | — | — |
| — | — | — | — | +0.11 | 33.8% | 58 | 33.8% | -0.90 | — | — | — | — |
| — | — | — | — | +0.06 | 33.6% | 59 | 33.6% | -0.95 | — | — | — | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 32.9% | 60 | 32.9% | -0.98 | 6.47 | 5.90 | 7.05 | — |
| — | — | 0.08 | — | +0.01 | 32.0% | 61 | 32.0% | -1.00 | 7.85 | 6.15 | 9.55 | — |
| — | — | 0.04 | — | +0.00 | 31.1% | 62 | 31.1% | -1.00 | 9.07 | 8.10 | 10.05 | — |
| — | — | 0.04 | — | +0.00 | 30.7% | 62.5 | 30.7% | -1.00 | 8.80 | 8.20 | 9.40 | — |
| — | — | 0.03 | — | +0.00 | 30.3% | 63 | 30.3% | -1.00 | 9.82 | 8.95 | 10.70 | — |
| — | — | 0.07 | — | +0.00 | 29.7% | 64 | 29.7% | -1.00 | 11.05 | 10.00 | 12.10 | — |
| — | — | 0.01 | — | +0.00 | 29.4% | 65 | 29.4% | -1.00 | 11.43 | 11.05 | 11.80 | — |
| — | — | 0.47 | — | +0.00 | 29.2% | 66 | 29.2% | -1.00 | 12.85 | 11.15 | 14.55 | — |
| — | — | 0.24 | — | +0.00 | 29.2% | 67 | 29.2% | -1.00 | 13.62 | 12.15 | 15.10 | — |
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.