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 | |
| — | 9.80 | 11.85 | 10.82 | +0.98 | 40.3% | 43 | 40.3% | -0.02 | — | — | 0.24 | — |
| — | 8.55 | 11.10 | 9.82 | +0.97 | 38.5% | 44 | 38.5% | -0.03 | 0.07 | 0.01 | 0.14 | — |
| — | 7.55 | 10.10 | 8.82 | +0.96 | 36.8% | 45 | 36.8% | -0.04 | 0.10 | 0.04 | 0.17 | — |
| — | 7.00 | 8.15 | 7.58 | +0.95 | 35.2% | 46 | 35.2% | -0.05 | 0.13 | 0.06 | 0.20 | — |
| — | 6.10 | 7.15 | 6.62 | +0.94 | 33.8% | 47 | 33.8% | -0.06 | 0.17 | 0.11 | 0.22 | — |
| — | 5.50 | 6.15 | 5.83 | +0.91 | 32.4% | 48 | 32.4% | -0.09 | 0.20 | 0.12 | 0.28 | — |
| — | 4.45 | 5.25 | 4.85 | +0.88 | 31.2% | 49 | 31.2% | -0.12 | 0.34 | 0.27 | 0.41 | — |
| — | 3.50 | 4.50 | 4.00 | +0.84 | 30.1% | 50 | 30.1% | -0.16 | 0.49 | 0.43 | 0.56 | — |
| — | 2.80 | 4.35 | 3.58 | +0.78 | 29.2% | 51 | 29.2% | -0.22 | 0.62 | 0.48 | 0.77 | — |
| — | 2.13 | 3.10 | 2.62 | +0.72 | 28.4% | 52 | 28.4% | -0.29 | 0.82 | 0.55 | 1.10 | — |
| — | 2.01 | 2.16 | 2.08 | +0.64 | 27.7% | 53 | 27.7% | -0.37 | 1.36 | 1.10 | 1.63 | — |
| — | 1.48 | 1.82 | 1.65 | +0.54 | 27.2% | 54 | 27.2% | -0.46 | 1.80 | 1.67 | 1.93 | — |
| — | 1.05 | 1.24 | 1.15 | +0.45 | 26.7% | 55 | 26.7% | -0.56 | 2.38 | 2.29 | 2.48 | — |
| — | 0.73 | 0.86 | 0.80 | +0.35 | 26.4% | 56 | 26.4% | -0.66 | 3.02 | 2.88 | 3.15 | — |
| — | 0.40 | 0.72 | 0.56 | +0.27 | 26.1% | 57 | 26.1% | -0.75 | 3.77 | 3.65 | 3.90 | — |
| — | 0.26 | 0.36 | 0.31 | +0.19 | 25.8% | 58 | 25.8% | -0.82 | 4.75 | 4.45 | 5.05 | — |
| — | 0.12 | 0.24 | 0.18 | +0.13 | 25.7% | 59 | 25.7% | -0.89 | 5.75 | 5.30 | 6.20 | — |
| — | 0.08 | 0.15 | 0.12 | +0.09 | 25.6% | 60 | 25.6% | -0.94 | 6.65 | 6.00 | 7.30 | — |
| — | 0.02 | 0.11 | 0.07 | +0.06 | 25.5% | 61 | 25.5% | -0.98 | 7.42 | 6.15 | 8.70 | — |
| — | 0.03 | 0.08 | 0.06 | +0.04 | 25.4% | 62 | 25.4% | -1.00 | 8.47 | 6.55 | 10.40 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 25.4% | 63 | 25.4% | -1.00 | 9.82 | 8.30 | 11.35 | — |
| — | — | 0.09 | — | +0.01 | 25.4% | 64 | 25.4% | -1.00 | 10.45 | 9.20 | 11.70 | — |
| — | — | 0.20 | — | +0.01 | 25.4% | 65 | 25.4% | -1.00 | 11.43 | 10.15 | 12.70 | — |
| — | — | 0.28 | — | +0.00 | 25.4% | 66 | 25.4% | -1.00 | 12.43 | 11.15 | 13.70 | — |
| — | — | 0.48 | — | +0.00 | 25.4% | 67 | 25.4% | -1.00 | 13.43 | 12.15 | 14.70 | — |
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.