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 | |
| — | 9.20 | 12.25 | 10.72 | +1.00 | 56.4% | 43 | 56.4% | -0.00 | — | — | 0.27 | — |
| — | 8.20 | 10.75 | 9.47 | +0.99 | 55.5% | 44 | 55.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.20 | 9.75 | 8.47 | +0.99 | 53.6% | 45 | 53.6% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 5.75 | 9.35 | 7.55 | +0.98 | 51.0% | 46 | 51.0% | -0.02 | — | — | 0.06 | — |
| — | 5.25 | 7.80 | 6.53 | +0.97 | 47.9% | 47 | 47.9% | -0.03 | 0.04 | 0.02 | 0.07 | — |
| — | 4.65 | 6.90 | 5.78 | +0.96 | 44.8% | 48 | 44.8% | -0.04 | 0.06 | 0.04 | 0.07 | — |
| — | 3.75 | 4.85 | 4.30 | +0.93 | 42.1% | 49 | 42.1% | -0.07 | 0.10 | 0.08 | 0.11 | — |
| — | 3.65 | 3.95 | 3.80 | +0.88 | 40.2% | 50 | 40.2% | -0.12 | 0.17 | 0.16 | 0.19 | — |
| — | 2.62 | 3.10 | 2.86 | +0.81 | 39.0% | 51 | 39.0% | -0.19 | 0.33 | 0.30 | 0.35 | — |
| — | 1.99 | 2.31 | 2.15 | +0.72 | 38.0% | 52 | 38.0% | -0.28 | 0.54 | 0.51 | 0.56 | — |
| — | 1.74 | 1.90 | 1.82 | +0.66 | 37.5% | 52.5 | 37.5% | -0.34 | 0.70 | 0.67 | 0.73 | — |
| — | 1.47 | 1.55 | 1.51 | +0.60 | 37.1% | 53 | 37.1% | -0.41 | 0.89 | 0.85 | 0.93 | — |
| — | 0.97 | 1.00 | 0.98 | +0.46 | 36.4% | 54 | 36.4% | -0.54 | 1.39 | 1.33 | 1.44 | — |
| — | 0.58 | 0.62 | 0.60 | +0.32 | 35.8% | 55 | 35.8% | -0.68 | 2.00 | 1.91 | 2.09 | — |
| — | 0.32 | 0.35 | 0.34 | +0.21 | 35.3% | 56 | 35.3% | -0.79 | 2.86 | 2.62 | 3.10 | — |
| — | 0.17 | 0.18 | 0.17 | +0.12 | 35.0% | 57 | 35.0% | -0.88 | 3.75 | 3.40 | 4.10 | — |
| — | 0.11 | 0.13 | 0.12 | +0.09 | 34.8% | 57.5 | 34.8% | -0.91 | 4.17 | 3.90 | 4.45 | — |
| — | 0.07 | 0.09 | 0.08 | +0.07 | 34.6% | 58 | 34.6% | -0.94 | 4.55 | 4.25 | 4.85 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 34.1% | 59 | 34.1% | -0.98 | 5.75 | 5.15 | 6.35 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 33.5% | 60 | 33.5% | -1.00 | 6.22 | 5.55 | 6.90 | — |
| — | — | 0.08 | — | +0.00 | 32.8% | 61 | 32.8% | -1.00 | 7.67 | 6.00 | 9.35 | — |
| — | — | 0.03 | — | +0.00 | 32.0% | 62 | 32.0% | -1.00 | 9.15 | 8.25 | 10.05 | — |
| — | — | 0.02 | — | +0.00 | 31.7% | 62.5 | 31.7% | -1.00 | 9.62 | 8.70 | 10.55 | — |
| — | — | 0.02 | — | +0.00 | 31.3% | 63 | 31.3% | -1.00 | 10.07 | 9.20 | 10.95 | — |
| — | — | 0.07 | — | +0.00 | 30.8% | 64 | 30.8% | -1.00 | 11.32 | 10.10 | 12.55 | — |
| — | — | 0.02 | — | +0.00 | 30.4% | 65 | 30.4% | -1.00 | 11.97 | 10.75 | 13.20 | — |
| — | — | 0.07 | — | +0.00 | 30.2% | 66 | 30.2% | -1.00 | 13.18 | 12.25 | 14.10 | — |
| — | — | 0.10 | — | +0.00 | 30.1% | 67 | 30.1% | -1.00 | 14.38 | 13.20 | 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.