Spot 53.24
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 12/08 07:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 2.11 | 7.05 | 4.58 | — | — | 48.5 | — | — | — | — | 0.02 | — |
| — | 1.90 | 6.80 | 4.35 | — | — | 49 | — | — | — | — | 0.02 | — |
| — | 0.76 | 5.70 | 3.23 | — | — | 49.5 | — | — | — | — | 4.80 | — |
| — | 1.00 | 5.75 | 3.38 | — | — | 50 | — | — | 0.16 | 0.01 | 0.31 | — |
| — | 0.31 | 5.25 | 2.78 | — | — | 50.5 | 28.6% | -0.02 | — | — | 0.33 | — |
| — | 0.10 | 5.00 | 2.55 | +0.95 | 27.6% | 51 | 27.6% | -0.05 | — | — | 0.10 | — |
| — | 1.25 | 2.20 | 1.73 | +0.91 | 26.7% | 51.5 | 26.7% | -0.09 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.84 | 25.8% | 52 | 25.8% | -0.16 | — | — | 0.15 | — |
| — | — | 4.80 | — | +0.73 | 24.9% | 52.5 | 24.9% | -0.27 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.59 | 24.2% | 53 | 24.2% | -0.41 | — | — | 4.10 | — |
| — | — | 0.45 | — | +0.42 | 23.6% | 53.5 | 23.6% | -0.59 | — | — | 2.34 | — |
| — | — | 0.25 | — | +0.25 | 23.2% | 54 | 23.2% | -0.75 | — | — | 4.80 | — |
| — | — | 4.80 | — | +0.13 | 23.0% | 54.5 | 23.0% | -0.88 | 2.53 | 0.06 | 5.00 | — |
| — | — | 4.80 | — | +0.06 | 22.9% | 55 | 22.9% | -0.95 | 2.58 | 0.11 | 5.05 | — |
| — | — | 4.80 | — | +0.02 | 23.0% | 55.5 | 23.0% | -0.99 | 2.83 | 0.36 | 5.30 | — |
| — | — | 4.80 | — | +0.01 | 23.2% | 56 | 23.2% | -1.00 | 2.58 | 0.11 | 5.05 | — |
| — | — | 4.80 | — | +0.00 | 23.5% | 56.5 | 23.5% | -1.00 | 2.58 | 0.11 | 5.05 | — |
| — | — | 0.02 | — | +0.00 | 24.0% | 57 | 24.0% | -1.00 | 3.98 | 1.51 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 25.4% | 58 | 25.4% | -1.00 | 4.43 | 1.96 | 6.90 | — |
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.