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 | |
| — | 9.10 | 9.25 | 9.18 | — | — | 45 | 39.5% | -0.05 | 0.12 | 0.12 | 0.13 | — |
| — | 8.15 | 8.30 | 8.22 | +0.94 | 38.2% | 46 | 38.2% | -0.06 | 0.17 | 0.16 | 0.19 | — |
| — | 7.20 | 7.35 | 7.28 | +0.91 | 37.1% | 47 | 37.1% | -0.09 | 0.23 | 0.22 | 0.25 | — |
| — | 6.30 | 6.45 | 6.38 | +0.88 | 36.1% | 48 | — | — | 0.33 | 0.32 | 0.34 | — |
| — | 5.45 | 5.60 | 5.53 | +0.85 | 35.3% | 49 | 35.3% | -0.16 | 0.46 | 0.44 | 0.48 | — |
| — | 4.60 | 4.75 | 4.67 | +0.80 | 34.7% | 50 | 34.7% | -0.21 | 0.64 | 0.62 | 0.65 | — |
| — | 3.85 | 4.00 | 3.92 | +0.74 | 34.2% | 51 | — | — | 0.88 | 0.85 | 0.91 | — |
| — | 3.20 | 3.30 | 3.25 | — | — | 52 | — | — | 1.20 | 1.16 | 1.23 | — |
| — | 2.89 | 2.98 | 2.94 | +0.63 | 33.8% | 52.5 | 33.8% | -0.37 | 1.39 | 1.35 | 1.42 | — |
| — | 2.60 | 2.69 | 2.65 | +0.60 | 33.7% | 53 | 33.7% | -0.41 | 1.59 | 1.56 | 1.63 | — |
| — | 2.35 | 2.42 | 2.38 | +0.56 | 33.7% | 53.5 | 33.7% | -0.44 | 1.81 | 1.78 | 1.84 | — |
| — | 2.10 | 2.17 | 2.13 | +0.52 | 33.7% | 54 | 33.7% | -0.48 | 2.06 | 2.03 | 2.09 | — |
| — | 1.87 | 1.93 | 1.90 | +0.48 | 33.8% | 54.5 | 33.8% | -0.52 | 2.33 | 2.30 | 2.36 | — |
| — | 1.66 | 1.73 | 1.70 | +0.45 | 33.9% | 55 | 33.9% | -0.56 | 2.62 | 2.58 | 2.65 | — |
| — | 1.46 | 1.51 | 1.49 | +0.41 | 34.0% | 55.5 | 34.0% | -0.59 | 2.94 | 2.89 | 3.00 | — |
| — | 1.29 | 1.36 | 1.32 | +0.38 | 34.2% | 56 | 34.2% | -0.63 | 3.27 | 3.20 | 3.35 | — |
| — | 1.14 | 1.21 | 1.18 | +0.34 | 34.4% | 56.5 | 34.4% | -0.66 | 3.62 | 3.55 | 3.70 | — |
| — | 1.01 | 1.06 | 1.03 | +0.31 | 34.6% | 57 | 34.6% | -0.69 | 3.98 | 3.90 | 4.05 | — |
| — | 0.90 | 0.94 | 0.92 | +0.29 | 34.9% | 57.5 | 34.9% | -0.72 | 4.38 | 4.30 | 4.45 | — |
| — | 0.79 | 0.83 | 0.81 | +0.26 | 35.2% | 58 | 35.2% | -0.75 | 4.78 | 4.70 | 4.85 | — |
| — | 0.70 | 0.74 | 0.72 | +0.23 | 35.5% | 58.5 | 35.5% | -0.78 | 5.17 | 5.10 | 5.25 | — |
| — | 0.62 | 0.66 | 0.64 | +0.21 | 35.9% | 59 | 35.9% | -0.80 | 5.60 | 5.50 | 5.70 | — |
| — | 0.55 | 0.58 | 0.56 | +0.19 | 36.3% | 59.5 | 36.3% | -0.82 | 6.03 | 5.95 | 6.10 | — |
| — | 0.49 | 0.52 | 0.51 | +0.17 | 36.7% | 60 | 36.7% | -0.84 | 6.47 | 6.40 | 6.55 | — |
| — | 0.43 | 0.47 | 0.45 | +0.16 | 37.1% | 60.5 | 37.1% | -0.85 | 6.92 | 6.85 | 7.00 | — |
| — | 0.39 | 0.42 | 0.41 | +0.14 | 37.5% | 61 | 37.5% | -0.87 | 7.38 | 7.30 | 7.45 | — |
| — | 0.35 | 0.38 | 0.36 | +0.13 | 38.0% | 61.5 | 38.0% | -0.88 | 7.83 | 7.75 | 7.90 | — |
| — | 0.31 | 0.34 | 0.33 | +0.12 | 38.5% | 62 | 38.5% | -0.90 | 8.30 | 8.20 | 8.40 | — |
| — | 0.28 | 0.31 | 0.29 | +0.11 | 39.0% | 62.5 | 39.0% | -0.91 | 8.78 | 8.70 | 8.85 | — |
| — | 0.26 | 0.28 | 0.27 | +0.10 | 39.5% | 63 | 39.5% | -0.92 | 9.25 | 9.15 | 9.35 | — |
| — | 0.23 | 0.26 | 0.24 | +0.09 | 40.0% | 63.5 | 40.0% | -0.93 | 9.75 | 9.65 | 9.85 | — |
| — | 0.22 | 0.23 | 0.23 | +0.08 | 40.5% | 64 | 40.5% | -0.93 | 10.20 | 10.05 | 10.35 | — |
| — | 0.19 | 0.22 | 0.20 | +0.08 | 41.1% | 64.5 | 41.1% | -0.94 | 10.65 | 10.10 | 11.20 | — |
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.