Spot 53.57
· 242 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:40 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.80 | 12.20 | 11.00 | +1.00 | 48.2% | 43 | 48.2% | +0.00 | — | — | 0.02 | — |
| — | 9.20 | 10.65 | 9.93 | +1.00 | 46.7% | 44 | 46.7% | +0.00 | — | — | 0.02 | — |
| — | 7.75 | 9.75 | 8.75 | +1.00 | 45.2% | 45 | 45.2% | +0.00 | — | — | 0.01 | — |
| — | 6.75 | 8.80 | 7.78 | +1.00 | 43.5% | 46 | 43.5% | +0.00 | — | — | 0.01 | — |
| — | 5.70 | 7.85 | 6.78 | +1.00 | 41.9% | 47 | 41.9% | +0.00 | — | — | 0.01 | — |
| — | 4.75 | 7.20 | 5.97 | +1.00 | 40.3% | 48 | 40.3% | +0.00 | — | — | 0.01 | — |
| — | 3.85 | 5.65 | 4.75 | +1.00 | 39.7% | 49 | 39.7% | -0.00 | — | — | 0.01 | — |
| — | 3.40 | 5.00 | 4.20 | +1.00 | 40.9% | 49.5 | 40.9% | -0.00 | — | — | 0.01 | — |
| — | 3.00 | 5.15 | 4.08 | +1.00 | 43.3% | 50 | 43.3% | -0.00 | — | — | 0.01 | — |
| — | 2.06 | 2.69 | 2.38 | +0.98 | 46.7% | 51 | 46.7% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 1.39 | 1.69 | 1.54 | +0.93 | 40.2% | 52 | 40.2% | -0.07 | 0.04 | 0.03 | 0.04 | — |
| — | 0.72 | 0.77 | 0.74 | +0.74 | 33.1% | 53 | 33.1% | -0.26 | 0.14 | 0.12 | 0.15 | — |
| — | 0.17 | 0.18 | 0.17 | +0.33 | 31.0% | 54 | 31.0% | -0.67 | 0.57 | 0.56 | 0.59 | — |
| — | 0.01 | 0.03 | 0.02 | +0.05 | 29.7% | 55 | 29.7% | -0.96 | 1.50 | 1.36 | 1.63 | — |
| — | — | 0.01 | — | +0.00 | 28.7% | 56 | 28.7% | -1.00 | 2.77 | 2.35 | 3.20 | — |
| — | — | 0.01 | — | +0.00 | 27.9% | 57 | 27.9% | -1.00 | 4.03 | 3.35 | 4.70 | — |
| — | — | 0.01 | — | +0.00 | 27.3% | 58 | 27.3% | -1.00 | 5.12 | 4.35 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 27.0% | 59 | 27.0% | -1.00 | 5.80 | 5.35 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 26.8% | 60 | 26.8% | -1.00 | 6.53 | 6.35 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 26.8% | 61 | 26.8% | -1.00 | 8.12 | 7.35 | 8.90 | — |
| — | — | 0.01 | — | +0.00 | 27.1% | 62 | 27.1% | -1.00 | 9.12 | 8.35 | 9.90 | — |
| — | — | 0.01 | — | +0.00 | 27.5% | 63 | 27.5% | -1.00 | 10.12 | 9.35 | 10.90 | — |
| 505 | — | 0.10 | — | +0.00 | 28.2% | 64 | 28.2% | -1.00 | 11.38 | 10.35 | 12.40 | — |
| — | — | 0.01 | — | +0.00 | 29.0% | 65 | 29.0% | -1.00 | 12.45 | 11.35 | 13.55 | — |
| — | — | 0.15 | — | +0.00 | 30.0% | 66 | 30.0% | -1.00 | 13.43 | 12.30 | 14.55 | — |
| — | — | 0.01 | — | +0.00 | 31.2% | 67 | 31.2% | -1.00 | 14.45 | 13.35 | 15.55 | — |
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.