Spot 53.43
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.40 | 8.55 | 8.47 | +1.00 | 51.2% | 45 | 51.2% | +0.00 | — | — | 0.01 | — |
| — | 7.40 | 7.55 | 7.47 | +1.00 | 49.7% | 46 | 49.7% | -0.00 | — | — | 0.02 | — |
| — | 6.90 | 7.05 | 6.97 | +1.00 | 49.0% | 46.5 | 49.0% | -0.00 | — | — | 0.02 | — |
| — | 6.40 | 6.55 | 6.47 | +1.00 | 48.3% | 47 | 48.3% | -0.00 | — | — | 0.02 | — |
| — | 5.90 | 6.00 | 5.95 | +1.00 | 47.7% | 47.5 | 47.7% | -0.00 | — | — | 0.01 | — |
| — | 5.40 | 5.55 | 5.47 | +1.00 | 47.2% | 48 | 47.2% | -0.00 | — | — | 0.01 | — |
| — | 4.90 | 5.05 | 4.97 | +1.00 | 46.7% | 48.5 | 46.7% | -0.00 | — | — | 0.01 | — |
| — | 4.40 | 4.55 | 4.47 | +1.00 | 46.2% | 49 | 46.2% | -0.00 | — | — | 0.01 | — |
| — | 3.90 | 4.05 | 3.98 | +1.00 | 45.8% | 49.5 | 45.8% | -0.00 | — | — | 0.02 | — |
| — | 3.40 | 3.55 | 3.48 | +0.99 | 45.5% | 50 | 45.5% | -0.01 | — | — | 0.01 | — |
| — | 2.91 | 3.05 | 2.98 | +0.98 | 45.3% | 50.5 | 45.3% | -0.02 | — | — | 0.01 | — |
| — | 2.42 | 2.54 | 2.48 | +0.96 | 45.3% | 51 | 45.3% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.95 | 2.05 | 2.00 | +0.93 | 44.8% | 51.5 | 44.8% | -0.07 | 0.04 | 0.03 | 0.04 | — |
| — | 1.49 | 1.55 | 1.52 | +0.89 | 43.3% | 52 | 43.3% | -0.11 | 0.07 | 0.06 | 0.07 | — |
| — | 1.06 | 1.13 | 1.09 | +0.82 | 41.6% | 52.5 | 41.6% | -0.18 | 0.13 | 0.12 | 0.14 | — |
| — | 0.70 | 0.74 | 0.72 | +0.73 | 40.7% | 53 | 40.7% | -0.27 | 0.26 | 0.25 | 0.27 | — |
| — | 0.42 | 0.45 | 0.43 | +0.60 | 40.7% | 53.5 | 40.7% | -0.40 | 0.48 | 0.46 | 0.50 | — |
| — | 0.23 | 0.26 | 0.24 | +0.47 | 41.6% | 54 | 41.6% | -0.54 | 0.79 | 0.76 | 0.81 | — |
| — | 0.12 | 0.14 | 0.13 | +0.33 | 43.2% | 54.5 | 43.2% | -0.67 | 1.18 | 1.15 | 1.20 | — |
| — | 0.06 | 0.08 | 0.07 | +0.22 | 45.4% | 55 | 45.4% | -0.78 | 1.61 | 1.59 | 1.64 | — |
| — | 0.03 | 0.04 | 0.04 | +0.15 | 47.9% | 55.5 | 47.9% | -0.86 | 2.08 | 2.05 | 2.11 | — |
| — | 0.02 | 0.03 | 0.03 | +0.10 | 50.0% | 56 | 50.0% | -0.90 | 2.57 | 2.54 | 2.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.07 | 51.2% | 56.5 | 51.2% | -0.94 | 3.05 | 3.00 | 3.10 | — |
| — | — | 0.01 | — | +0.05 | 50.8% | 57 | 50.8% | -0.96 | 3.55 | 3.50 | 3.60 | — |
| — | — | 0.01 | — | +0.03 | 49.5% | 57.5 | 49.5% | -0.97 | 4.05 | 4.00 | 4.10 | — |
| — | — | 0.01 | — | +0.02 | 47.9% | 58 | 47.9% | -0.98 | 4.55 | 4.50 | 4.60 | — |
| — | — | 0.01 | — | +0.01 | 46.5% | 58.5 | 46.5% | -0.99 | 5.08 | 5.00 | 5.15 | — |
| — | — | 0.01 | — | +0.01 | 45.6% | 59 | 45.6% | -1.00 | 5.58 | 5.50 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 45.1% | 59.5 | 45.1% | -1.00 | 6.05 | 5.95 | 6.15 | — |
| — | — | 0.01 | — | +0.00 | 45.0% | 60 | 45.0% | -1.00 | 6.55 | 6.45 | 6.65 | — |
| — | — | 0.01 | — | +0.00 | 45.2% | 60.5 | 45.2% | -1.00 | 7.05 | 6.95 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 45.4% | 61 | 45.4% | -1.00 | 7.55 | 7.45 | 7.65 | — |
| — | — | 0.02 | — | +0.00 | 45.7% | 61.5 | 45.7% | -1.00 | 8.05 | 7.95 | 8.15 | — |
| — | — | 0.01 | — | +0.00 | 46.1% | 62 | 46.1% | -1.00 | 8.55 | 8.45 | 8.65 | — |
| — | — | 0.01 | — | +0.00 | 46.4% | 62.5 | 46.4% | -1.00 | 9.05 | 8.95 | 9.15 | — |
| — | — | 0.02 | — | +0.00 | 46.8% | 63 | 46.8% | -1.00 | 9.57 | 9.50 | 9.65 | — |
| — | — | 0.01 | — | +0.00 | 47.2% | 63.5 | 47.2% | -1.00 | 10.05 | 9.95 | 10.15 | — |
| — | — | 0.02 | — | +0.00 | 47.7% | 64 | 47.7% | -1.00 | 10.55 | 10.45 | 10.65 | — |
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.