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 | |
| — | 8.65 | 8.80 | 8.72 | +0.95 | 40.0% | 45 | 40.0% | -0.05 | 0.14 | 0.13 | 0.15 | — |
| — | 7.70 | 7.85 | 7.78 | +0.94 | 38.4% | 46 | 38.4% | -0.06 | 0.19 | 0.18 | 0.20 | — |
| — | 6.80 | 6.95 | 6.88 | +0.91 | 37.1% | 47 | 37.1% | -0.09 | 0.27 | 0.25 | 0.28 | — |
| — | 5.90 | 6.05 | 5.97 | +0.88 | 36.0% | 48 | 36.0% | -0.12 | 0.37 | 0.36 | 0.38 | — |
| — | 5.05 | 5.20 | 5.12 | +0.85 | 35.1% | 49 | 35.1% | -0.16 | 0.52 | 0.50 | 0.53 | — |
| — | 4.25 | 4.40 | 4.33 | +0.80 | 34.5% | 50 | 34.5% | -0.21 | 0.71 | 0.70 | 0.73 | — |
| — | 3.50 | 3.65 | 3.58 | +0.74 | 34.0% | 51 | 34.0% | -0.26 | 0.98 | 0.96 | 1.00 | — |
| — | 2.88 | 2.97 | 2.92 | +0.67 | 33.8% | 52 | 33.8% | -0.33 | 1.31 | 1.29 | 1.34 | — |
| — | 2.60 | 2.65 | 2.62 | +0.63 | 33.8% | 52.5 | 33.8% | -0.37 | 1.52 | 1.49 | 1.55 | — |
| — | 2.33 | 2.37 | 2.35 | +0.60 | 33.8% | 53 | 33.8% | -0.41 | 1.75 | 1.73 | 1.77 | — |
| — | 2.07 | 2.12 | 2.10 | — | — | 53.5 | 33.8% | -0.44 | 2.00 | 1.97 | 2.02 | — |
| — | 1.84 | 1.89 | 1.86 | +0.52 | 33.9% | 54 | 33.9% | -0.48 | 2.27 | 2.24 | 2.29 | — |
| — | 1.64 | 1.68 | 1.66 | +0.48 | 34.0% | 54.5 | 34.0% | -0.52 | 2.56 | 2.52 | 2.59 | — |
| — | 1.44 | 1.47 | 1.46 | +0.45 | 34.2% | 55 | 34.2% | -0.56 | 2.87 | 2.84 | 2.89 | — |
| — | 1.27 | 1.31 | 1.29 | +0.41 | 34.4% | 55.5 | 34.4% | -0.59 | 3.20 | 3.15 | 3.25 | — |
| — | 1.12 | 1.16 | 1.14 | +0.38 | 34.6% | 56 | 34.6% | -0.63 | 3.55 | 3.50 | 3.60 | — |
| — | 0.99 | 1.02 | 1.00 | +0.34 | 34.8% | 56.5 | 34.8% | -0.66 | 3.92 | 3.85 | 4.00 | — |
| — | 0.87 | 0.90 | 0.89 | +0.31 | 35.1% | 57 | 35.1% | -0.69 | 4.30 | 4.25 | 4.35 | — |
| — | 0.76 | 0.80 | 0.78 | +0.29 | 35.4% | 57.5 | 35.4% | -0.72 | 4.70 | 4.65 | 4.75 | — |
| — | 0.68 | 0.70 | 0.69 | +0.26 | 35.7% | 58 | 35.7% | -0.75 | 5.10 | 5.05 | 5.15 | — |
| — | 0.59 | 0.62 | 0.60 | +0.23 | 36.0% | 58.5 | 36.0% | -0.78 | 5.53 | 5.45 | 5.60 | — |
| — | 0.52 | 0.55 | 0.54 | +0.21 | 36.4% | 59 | 36.4% | -0.80 | 5.97 | 5.90 | 6.05 | — |
| — | 0.46 | 0.49 | 0.47 | +0.19 | 36.8% | 59.5 | 36.8% | -0.82 | 6.42 | 6.35 | 6.50 | — |
| — | 0.42 | 0.43 | 0.42 | +0.17 | 37.2% | 60 | 37.2% | -0.84 | 6.85 | 6.80 | 6.90 | — |
| — | 0.36 | 0.39 | 0.38 | +0.16 | 37.6% | 60.5 | 37.6% | -0.85 | 7.33 | 7.25 | 7.40 | — |
| — | 0.33 | 0.35 | 0.34 | +0.14 | 38.1% | 61 | 38.1% | -0.87 | 7.78 | 7.70 | 7.85 | — |
| — | 0.29 | 0.31 | 0.30 | +0.13 | 38.5% | 61.5 | 38.5% | -0.88 | 8.22 | 8.15 | 8.30 | — |
| — | 0.26 | 0.28 | 0.27 | +0.12 | 39.1% | 62 | 39.1% | -0.90 | 8.72 | 8.65 | 8.80 | — |
| — | 0.24 | 0.25 | 0.24 | +0.11 | 39.6% | 62.5 | 39.6% | -0.91 | 9.20 | 9.10 | 9.30 | — |
| — | 0.22 | 0.23 | 0.23 | +0.10 | 40.1% | 63 | 40.1% | -0.92 | 9.85 | 9.40 | 10.30 | — |
| — | 0.19 | 0.22 | 0.20 | +0.09 | 40.7% | 63.5 | 40.7% | -0.93 | 10.22 | 9.50 | 10.95 | — |
| — | 0.18 | 0.20 | 0.19 | +0.08 | 41.3% | 64 | 41.3% | -0.93 | 10.90 | 10.40 | 11.40 | — |
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.