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 | |
| — | 2.73 | 7.40 | 5.07 | — | — | 48.5 | — | — | — | — | 4.80 | — |
| — | 2.30 | 6.95 | 4.62 | +0.89 | 24.5% | 49 | 24.5% | -0.11 | — | — | 2.00 | — |
| — | 1.85 | 6.50 | 4.17 | +0.87 | 23.6% | 49.5 | 23.6% | -0.13 | — | — | 2.17 | — |
| — | 1.40 | 6.00 | 3.70 | +0.85 | 22.7% | 50 | 22.7% | -0.15 | — | — | 2.25 | — |
| — | 0.87 | 5.50 | 3.19 | +0.82 | 21.9% | 50.5 | 21.9% | -0.18 | — | — | 4.80 | — |
| — | 0.45 | 5.35 | 2.90 | +0.78 | 21.2% | 51 | — | — | — | — | 4.80 | — |
| — | 0.17 | 5.00 | 2.58 | — | — | 51.5 | — | — | 1.47 | 0.28 | 2.65 | — |
| — | 0.17 | 5.00 | 2.58 | — | — | 52 | — | — | — | — | 2.69 | — |
| — | — | 2.41 | — | — | — | 52.5 | — | — | — | — | 2.78 | — |
| — | 0.16 | 4.45 | 2.31 | — | — | 53 | 19.5% | -0.45 | — | — | 3.20 | — |
| — | — | 4.80 | — | +0.50 | 19.4% | 53.5 | 19.4% | -0.51 | — | — | 4.80 | — |
| — | — | 2.94 | — | +0.43 | 19.5% | 54 | 19.5% | -0.58 | 1.47 | 0.88 | 2.05 | — |
| — | — | 2.60 | — | — | — | 54.5 | — | — | 2.63 | 0.26 | 5.00 | — |
| — | — | 2.64 | — | — | — | 55 | — | — | 2.48 | 0.01 | 4.95 | — |
| — | — | 4.80 | — | +0.26 | 20.2% | 55.5 | 20.2% | -0.75 | 2.53 | 0.06 | 5.00 | — |
| — | — | 2.14 | — | +0.22 | 20.6% | 56 | 20.6% | -0.80 | 2.98 | 0.51 | 5.45 | — |
| — | — | 4.80 | — | +0.19 | 21.1% | 56.5 | — | — | 3.48 | 1.01 | 5.95 | — |
| — | — | 2.08 | — | — | — | 57 | 21.6% | -0.87 | 3.93 | 1.46 | 6.40 | — |
| — | — | 2.30 | — | — | — | 57.5 | 22.1% | -0.90 | 4.13 | 1.66 | 6.60 | — |
| — | — | 1.61 | — | +0.11 | 22.5% | 58 | 22.5% | -0.92 | 4.88 | 2.41 | 7.35 | — |
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.