Spot 53.92
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.85 | 9.00 | 8.93 | +1.00 | 48.9% | 45 | — | — | — | — | 0.01 | — |
| — | 7.85 | 8.00 | 7.92 | +1.00 | 47.5% | 46 | 47.5% | -0.00 | — | — | 0.02 | — |
| — | 7.35 | 7.50 | 7.42 | +1.00 | 46.9% | 46.5 | 46.9% | -0.00 | — | — | 0.02 | — |
| — | 6.85 | 7.00 | 6.92 | +1.00 | 46.3% | 47 | 46.3% | -0.00 | — | — | 0.02 | — |
| — | 6.35 | 6.50 | 6.42 | +1.00 | 45.8% | 47.5 | 45.8% | -0.00 | — | — | 0.01 | — |
| — | 5.85 | 6.00 | 5.92 | +1.00 | 45.3% | 48 | 45.3% | -0.00 | — | — | 0.01 | — |
| — | 5.35 | 5.50 | 5.42 | +1.00 | 44.8% | 48.5 | 44.8% | -0.00 | — | — | 0.01 | — |
| — | 4.85 | 5.00 | 4.92 | +1.00 | 44.3% | 49 | 44.3% | -0.00 | — | — | 0.01 | — |
| — | 4.35 | 4.50 | 4.42 | +1.00 | 43.9% | 49.5 | 43.9% | -0.00 | — | — | 0.01 | — |
| — | 3.85 | 4.00 | 3.92 | +0.99 | 43.4% | 50 | 43.4% | -0.01 | — | — | 0.01 | — |
| — | 3.35 | 3.50 | 3.42 | +0.98 | 42.8% | 50.5 | 42.8% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.89 | 3.00 | 2.94 | +0.96 | 42.1% | 51 | 42.1% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 2.41 | 2.52 | 2.46 | +0.93 | 41.2% | 51.5 | 41.2% | -0.07 | 0.04 | 0.04 | 0.05 | — |
| — | 1.97 | 2.05 | 2.01 | +0.89 | 40.0% | 52 | 40.0% | -0.11 | 0.09 | 0.08 | 0.09 | — |
| — | 1.53 | 1.61 | 1.57 | +0.82 | 38.8% | 52.5 | 38.8% | -0.18 | 0.14 | 0.14 | 0.15 | — |
| — | 1.14 | 1.20 | 1.17 | +0.73 | 37.5% | 53 | 37.5% | -0.27 | 0.24 | 0.23 | 0.25 | — |
| — | 0.79 | 0.86 | 0.82 | +0.60 | 36.6% | 53.5 | 36.6% | -0.40 | 0.39 | 0.38 | 0.40 | — |
| — | 0.54 | 0.57 | 0.56 | +0.47 | 36.2% | 54 | 36.2% | -0.54 | 0.61 | 0.59 | 0.64 | — |
| — | 0.34 | 0.35 | 0.34 | +0.33 | 36.3% | 54.5 | 36.3% | -0.67 | 0.92 | 0.89 | 0.94 | — |
| — | 0.20 | 0.21 | 0.20 | +0.22 | 36.8% | 55 | 36.8% | -0.78 | 1.28 | 1.25 | 1.31 | — |
| — | 0.12 | 0.13 | 0.12 | +0.15 | 37.9% | 55.5 | 37.9% | -0.86 | 1.70 | 1.66 | 1.74 | — |
| — | 0.07 | 0.08 | 0.07 | +0.10 | 39.6% | 56 | 39.6% | -0.90 | 2.16 | 2.13 | 2.19 | — |
| — | 0.05 | 0.06 | 0.06 | +0.07 | 41.8% | 56.5 | 41.8% | -0.94 | 2.63 | 2.59 | 2.67 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 44.5% | 57 | 44.5% | -0.96 | 3.12 | 3.05 | 3.20 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 47.0% | 57.5 | 47.0% | -0.97 | 3.62 | 3.55 | 3.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 49.0% | 58 | 49.0% | -0.98 | 4.12 | 4.05 | 4.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 50.2% | 58.5 | 50.2% | -0.99 | 4.62 | 4.55 | 4.70 | — |
| — | — | 0.01 | — | +0.01 | 50.5% | 59 | 50.5% | -1.00 | 5.12 | 5.05 | 5.20 | — |
| — | — | 0.01 | — | +0.00 | 50.0% | 59.5 | 50.0% | -1.00 | 5.62 | 5.55 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 49.2% | 60 | 49.2% | -1.00 | 6.12 | 6.05 | 6.20 | — |
| — | — | 0.01 | — | +0.00 | 48.2% | 60.5 | 48.2% | -1.00 | 6.62 | 6.55 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 47.3% | 61 | 47.3% | -1.00 | 7.12 | 7.05 | 7.20 | — |
| — | — | 0.01 | — | +0.00 | 46.7% | 61.5 | 46.7% | -1.00 | 7.62 | 7.55 | 7.70 | — |
| — | — | 0.01 | — | +0.00 | 46.2% | 62 | 46.2% | -1.00 | 8.12 | 8.05 | 8.20 | — |
| — | — | 0.01 | — | +0.00 | 46.0% | 62.5 | 46.0% | -1.00 | 8.62 | 8.55 | 8.70 | — |
| — | — | 0.02 | — | +0.00 | 46.1% | 63 | 46.1% | -1.00 | 9.12 | 9.05 | 9.20 | — |
| — | — | 0.01 | — | +0.00 | 46.2% | 63.5 | 46.2% | -1.00 | 9.62 | 9.55 | 9.70 | — |
| — | — | 0.02 | — | +0.00 | 46.5% | 64 | 46.5% | -1.00 | 10.12 | 10.05 | 10.20 | — |
| — | — | 0.02 | — | +0.00 | 46.9% | 64.5 | 46.9% | -1.00 | 10.62 | 10.55 | 10.70 | — |
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.