Spot 53.78
· 220 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:14 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.00 | 12.10 | 11.05 | — | — | 43 | — | — | — | — | 0.09 | — |
| — | 7.90 | 11.85 | 9.88 | — | — | 44 | — | — | — | — | 1.36 | — |
| — | 7.80 | 9.00 | 8.40 | — | — | 45 | — | — | — | — | 0.03 | — |
| — | 7.35 | 8.55 | 7.95 | — | — | 46 | — | — | — | — | 1.00 | — |
| — | 6.10 | 7.20 | 6.65 | — | — | 47 | — | — | — | — | 0.87 | — |
| — | 6.05 | 6.65 | 6.35 | — | — | 47.5 | — | — | — | — | 0.34 | — |
| — | 5.15 | 6.25 | 5.70 | — | — | 48 | — | — | — | — | 0.22 | — |
| — | 5.10 | 5.75 | 5.42 | — | — | 48.5 | — | — | — | — | 0.24 | — |
| — | 4.55 | 6.85 | 5.70 | — | — | 49 | — | — | — | — | 0.10 | — |
| — | 2.55 | 6.10 | 4.33 | — | — | 49.5 | — | — | — | — | 0.06 | — |
| — | 3.65 | 4.30 | 3.98 | — | — | 50 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 2.76 | 3.40 | 3.08 | — | — | 51 | — | — | 0.06 | 0.04 | 0.08 | — |
| — | 1.79 | 2.36 | 2.08 | — | — | 52 | — | — | 0.15 | 0.13 | 0.17 | — |
| — | 1.26 | 1.84 | 1.55 | — | — | 52.5 | — | — | 0.24 | 0.18 | 0.31 | — |
| — | 0.95 | 1.37 | 1.16 | — | — | 53 | — | — | 0.36 | 0.33 | 0.40 | — |
| — | 0.58 | 0.69 | 0.64 | — | — | 54 | — | — | 0.83 | 0.65 | 1.02 | — |
| — | 0.28 | 0.35 | 0.32 | — | — | 55 | — | — | 1.50 | 1.27 | 1.72 | — |
| — | 0.15 | 0.18 | 0.17 | — | — | 56 | — | — | 2.83 | 1.96 | 3.70 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 57 | — | — | 3.36 | 2.17 | 4.55 | — |
| — | 0.06 | 0.09 | 0.07 | — | — | 57.5 | — | — | 3.77 | 3.40 | 4.15 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 58 | — | — | 4.26 | 2.98 | 5.55 | — |
| — | 0.03 | 0.07 | 0.05 | — | — | 59 | — | — | 5.45 | 4.80 | 6.10 | — |
| — | 0.02 | 0.04 | 0.03 | — | — | 60 | — | — | 6.62 | 5.75 | 7.50 | — |
| — | — | 0.05 | — | — | — | 61 | — | — | 7.65 | 6.80 | 8.50 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 62 | — | — | 8.40 | 7.90 | 8.90 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 62.5 | — | — | 8.28 | 7.45 | 9.10 | — |
| — | — | 0.03 | — | — | — | 63 | — | — | 9.57 | 8.25 | 10.90 | — |
| — | — | 0.05 | — | — | — | 64 | — | — | 10.22 | 9.65 | 10.80 | — |
| — | — | 0.01 | — | — | — | 65 | — | — | 11.22 | 9.95 | 12.50 | — |
| — | — | 0.95 | — | — | — | 66 | — | — | 12.70 | 11.30 | 14.10 | — |
| — | — | 0.95 | — | — | — | 67 | — | — | 13.78 | 12.65 | 14.90 | — |
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.