Spot 53.48
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.70 | 8.90 | 8.80 | +0.95 | 38.9% | 45 | 38.9% | -0.05 | 0.14 | 0.14 | 0.15 | — |
| — | 7.75 | 7.95 | 7.85 | +0.93 | 37.4% | 46 | 37.4% | -0.07 | 0.20 | 0.19 | 0.21 | — |
| — | 6.85 | 7.00 | 6.92 | +0.91 | 36.2% | 47 | 36.2% | -0.09 | 0.27 | 0.26 | 0.28 | — |
| — | 5.95 | 6.10 | 6.03 | +0.87 | 35.2% | 48 | 35.2% | -0.13 | 0.37 | 0.36 | 0.38 | — |
| — | 5.50 | 5.70 | 5.60 | +0.85 | 34.8% | 48.5 | 34.8% | -0.15 | 0.45 | 0.43 | 0.46 | — |
| — | 5.10 | 5.25 | 5.17 | +0.83 | 34.4% | 49 | 34.4% | -0.17 | 0.53 | 0.51 | 0.54 | — |
| — | 4.70 | 4.85 | 4.78 | +0.81 | 34.1% | 49.5 | 34.1% | -0.20 | 0.61 | 0.60 | 0.63 | — |
| — | 4.30 | 4.45 | 4.38 | +0.78 | 33.9% | 50 | 33.9% | -0.22 | 0.72 | 0.71 | 0.74 | — |
| — | 3.95 | 4.10 | 4.03 | +0.75 | 33.7% | 50.5 | 33.7% | -0.25 | 0.85 | 0.83 | 0.87 | — |
| — | 3.60 | 3.70 | 3.65 | +0.72 | 33.5% | 51 | 33.5% | -0.29 | 0.99 | 0.97 | 1.01 | — |
| — | 3.25 | 3.40 | 3.33 | +0.68 | 33.4% | 51.5 | 33.4% | -0.32 | 1.16 | 1.13 | 1.18 | — |
| — | 2.96 | 3.05 | 3.00 | +0.65 | 33.3% | 52 | 33.3% | -0.36 | 1.34 | 1.32 | 1.37 | — |
| — | 2.67 | 2.75 | 2.71 | +0.61 | 33.3% | 52.5 | 33.3% | -0.39 | 1.55 | 1.52 | 1.58 | — |
| — | 2.40 | 2.48 | 2.44 | +0.57 | 33.4% | 53 | 33.4% | -0.43 | 1.78 | 1.74 | 1.82 | — |
| — | 2.15 | 2.23 | 2.19 | +0.53 | 33.4% | 53.5 | 33.4% | -0.47 | 2.02 | 1.99 | 2.06 | — |
| — | 1.92 | 2.00 | 1.96 | +0.50 | 33.5% | 54 | 33.5% | -0.51 | 2.29 | 2.26 | 2.33 | — |
| — | 1.72 | 1.78 | 1.75 | +0.46 | 33.7% | 54.5 | 33.7% | -0.55 | 2.60 | 2.55 | 2.64 | — |
| — | 1.53 | 1.59 | 1.56 | +0.42 | 33.9% | 55 | 33.9% | -0.58 | 2.91 | 2.86 | 2.96 | — |
| — | 1.36 | 1.42 | 1.39 | +0.39 | 34.1% | 55.5 | 34.1% | -0.62 | 3.25 | 3.20 | 3.30 | — |
| — | 1.21 | 1.26 | 1.24 | +0.36 | 34.3% | 56 | 34.3% | -0.65 | 3.58 | 3.50 | 3.65 | — |
| — | 1.07 | 1.12 | 1.09 | +0.33 | 34.6% | 56.5 | 34.6% | -0.68 | 3.95 | 3.90 | 4.00 | — |
| — | 0.95 | 1.00 | 0.97 | +0.30 | 34.9% | 57 | 34.9% | -0.71 | 4.33 | 4.25 | 4.40 | — |
| — | 0.85 | 0.89 | 0.87 | +0.27 | 35.3% | 57.5 | 35.3% | -0.74 | 4.72 | 4.65 | 4.80 | — |
| — | 0.75 | 0.79 | 0.77 | +0.24 | 35.6% | 58 | 35.6% | -0.77 | 5.12 | 5.05 | 5.20 | — |
| — | 0.67 | 0.71 | 0.69 | +0.22 | 36.0% | 58.5 | 36.0% | -0.79 | 5.58 | 5.50 | 5.65 | — |
| — | 0.60 | 0.64 | 0.62 | +0.20 | 36.4% | 59 | 36.4% | -0.81 | 5.97 | 5.90 | 6.05 | — |
| — | 0.54 | 0.57 | 0.56 | +0.18 | 36.8% | 59.5 | 36.8% | -0.83 | 6.42 | 6.35 | 6.50 | — |
| — | 0.48 | 0.50 | 0.49 | +0.17 | 37.3% | 60 | 37.3% | -0.85 | 6.88 | 6.80 | 6.95 | — |
| — | 0.43 | 0.46 | 0.45 | +0.15 | 37.7% | 60.5 | 37.7% | -0.86 | 7.33 | 7.25 | 7.40 | — |
| — | 0.39 | 0.42 | 0.41 | +0.14 | 38.2% | 61 | 38.2% | -0.88 | 7.78 | 7.70 | 7.85 | — |
| — | 0.32 | 0.35 | 0.34 | +0.11 | 39.2% | 62 | 39.2% | -0.90 | 8.72 | 8.65 | 8.80 | — |
| — | 0.26 | 0.29 | 0.28 | +0.09 | 40.3% | 63 | 40.3% | -0.92 | 9.68 | 9.60 | 9.75 | — |
| — | 0.22 | 0.24 | 0.23 | +0.08 | 41.4% | 64 | 41.4% | -0.93 | 10.18 | 9.35 | 11.00 | — |
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.