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 | |
| — | 10.15 | 12.90 | 11.53 | — | — | 43 | — | — | — | — | 0.95 | — |
| — | 9.25 | 11.05 | 10.15 | — | — | 44 | — | — | — | — | 0.76 | — |
| — | 8.25 | 10.90 | 9.57 | — | — | 45 | — | — | 0.07 | 0.01 | 0.13 | — |
| — | 7.20 | 8.85 | 8.03 | — | — | 46 | — | — | — | — | 0.93 | — |
| — | 6.20 | 8.00 | 7.10 | — | — | 47 | — | — | — | — | 0.15 | — |
| — | 5.10 | 6.90 | 6.00 | — | — | 47.5 | — | — | — | — | 0.67 | — |
| — | 4.85 | 6.35 | 5.60 | — | — | 48 | — | — | — | — | 0.32 | — |
| — | 4.70 | 6.90 | 5.80 | — | — | 48.5 | — | — | — | — | 0.25 | — |
| — | 3.75 | 6.20 | 4.97 | — | — | 49 | — | — | — | — | 0.39 | — |
| — | 3.75 | 5.75 | 4.75 | — | — | 49.5 | — | — | — | — | 0.38 | — |
| — | 3.55 | 4.55 | 4.05 | — | — | 50 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 2.55 | 3.35 | 2.95 | — | — | 51 | — | — | 0.26 | 0.21 | 0.30 | — |
| — | 1.02 | 2.74 | 1.88 | — | — | 52 | — | — | 0.39 | 0.35 | 0.43 | — |
| — | 0.41 | 1.82 | 1.11 | — | — | 53 | — | — | 0.66 | 0.57 | 0.75 | — |
| — | 0.99 | 1.18 | 1.08 | +0.49 | 31.6% | 54 | 31.6% | -0.51 | 1.19 | 1.10 | 1.28 | — |
| — | 0.63 | 0.73 | 0.68 | +0.36 | 32.4% | 55 | 32.4% | -0.65 | 1.80 | 1.49 | 2.12 | — |
| — | 0.43 | 0.55 | 0.49 | — | — | 56 | 33.5% | -0.75 | 2.65 | 2.19 | 3.10 | — |
| — | 0.06 | 0.31 | 0.18 | +0.17 | 34.7% | 57 | 34.7% | -0.84 | 3.38 | 3.05 | 3.70 | — |
| — | 0.04 | 0.25 | 0.14 | +0.11 | 36.2% | 58 | 36.2% | -0.89 | 4.35 | 3.95 | 4.75 | — |
| — | 0.11 | 0.16 | 0.14 | +0.08 | 38.0% | 59 | 38.0% | -0.93 | 5.72 | 4.90 | 6.55 | — |
| — | 0.08 | 0.10 | 0.09 | +0.05 | 40.0% | 60 | 40.0% | -0.95 | 5.67 | 5.00 | 6.35 | — |
| — | 0.01 | 0.17 | 0.09 | +0.04 | 42.3% | 61 | 42.3% | -0.97 | 7.20 | 6.60 | 7.80 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 44.7% | 62 | 44.7% | -0.98 | 8.12 | 7.60 | 8.65 | — |
| — | 0.01 | 0.07 | 0.04 | +0.02 | 47.3% | 63 | 47.3% | -0.99 | 9.22 | 8.70 | 9.75 | — |
| — | — | 0.05 | — | +0.02 | 50.0% | 64 | 50.0% | -0.99 | 10.75 | 9.35 | 12.15 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 52.9% | 65 | 52.9% | -0.99 | 11.25 | 10.70 | 11.80 | — |
| — | 0.01 | 0.05 | 0.03 | +0.01 | 55.8% | 66 | 55.8% | -0.99 | 12.45 | 11.40 | 13.50 | — |
| — | — | 0.05 | — | +0.01 | 58.8% | 67 | 58.8% | -0.99 | 13.60 | 12.05 | 15.15 | — |
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.