Spot 53.39
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.20 | 9.40 | 8.80 | +0.97 | 31.7% | 45 | 31.7% | -0.03 | — | — | 0.12 | — |
| — | 6.00 | 9.80 | 7.90 | +0.96 | 29.1% | 46 | 29.1% | -0.04 | — | — | 0.13 | — |
| — | 5.50 | 7.90 | 6.70 | +0.96 | 26.6% | 47 | 26.6% | -0.04 | 0.14 | 0.01 | 0.26 | — |
| — | 4.20 | 7.35 | 5.78 | +0.95 | 24.3% | 48 | 24.3% | -0.05 | 0.14 | 0.07 | 0.21 | — |
| — | 2.95 | 6.85 | 4.90 | +0.93 | 22.2% | 49 | 22.2% | -0.07 | 0.17 | 0.09 | 0.25 | — |
| — | 3.55 | 3.95 | 3.75 | +0.90 | 20.4% | 50 | 20.4% | -0.10 | 0.17 | 0.16 | 0.18 | — |
| — | 2.72 | 3.25 | 2.98 | +0.85 | 18.9% | 51 | 18.9% | -0.15 | 0.32 | 0.24 | 0.40 | — |
| — | 1.97 | 2.80 | 2.38 | +0.82 | 18.3% | 51.5 | 18.3% | -0.18 | 0.39 | 0.32 | 0.45 | — |
| — | 1.89 | 2.21 | 2.05 | +0.78 | 17.8% | 52 | 17.8% | -0.22 | 0.54 | 0.40 | 0.68 | — |
| — | 1.53 | 1.86 | 1.70 | +0.73 | 17.3% | 52.5 | 17.3% | -0.27 | 0.61 | 0.49 | 0.73 | — |
| — | 1.22 | 1.48 | 1.35 | +0.68 | 16.9% | 53 | 16.9% | -0.33 | 0.80 | 0.69 | 0.91 | — |
| — | 0.84 | 1.24 | 1.04 | +0.61 | 16.6% | 53.5 | 16.6% | -0.39 | 1.00 | 0.90 | 1.11 | — |
| — | 0.62 | 1.05 | 0.83 | +0.54 | 16.4% | 54 | 16.4% | -0.47 | 1.28 | 1.13 | 1.43 | — |
| — | 0.41 | 0.68 | 0.55 | +0.46 | 16.2% | 54.5 | 16.2% | -0.55 | 1.61 | 1.42 | 1.80 | — |
| — | 0.20 | 0.49 | 0.34 | +0.39 | 16.1% | 55 | 16.1% | -0.63 | 1.90 | 1.74 | 2.06 | — |
| — | 0.13 | 0.38 | 0.26 | +0.32 | 16.2% | 55.5 | 16.2% | -0.70 | 2.23 | 1.95 | 2.50 | — |
| — | 0.05 | 0.27 | 0.16 | +0.25 | 16.3% | 56 | 16.3% | -0.77 | 2.66 | 2.45 | 2.87 | — |
| — | 0.01 | 0.20 | 0.10 | +0.20 | 16.4% | 56.5 | 16.4% | -0.83 | 3.03 | 2.61 | 3.45 | — |
| — | 0.05 | 0.17 | 0.11 | +0.15 | 16.7% | 57 | 16.7% | -0.88 | 3.38 | 2.90 | 3.85 | — |
| — | — | 0.13 | — | +0.12 | 17.0% | 57.5 | 17.0% | -0.92 | 4.04 | 2.23 | 5.85 | — |
| — | 0.04 | 0.09 | 0.07 | +0.09 | 17.5% | 58 | 17.5% | -0.95 | 4.51 | 2.43 | 6.60 | — |
| — | 0.01 | 0.27 | 0.14 | +0.07 | 18.0% | 58.5 | 18.0% | -0.98 | 5.01 | 2.93 | 7.10 | — |
| — | 0.01 | 0.08 | 0.04 | +0.06 | 18.5% | 59 | 18.5% | -0.99 | 5.80 | 4.00 | 7.60 | — |
| — | 0.02 | 0.25 | 0.14 | +0.05 | 19.2% | 59.5 | 19.2% | -1.00 | 6.05 | 4.20 | 7.90 | — |
| — | — | 0.34 | — | +0.04 | 19.9% | 60 | 19.9% | -1.00 | 6.55 | 5.70 | 7.40 | — |
| — | — | 0.13 | — | +0.03 | 20.6% | 60.5 | 20.6% | -1.00 | 7.08 | 5.15 | 9.00 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 21.5% | 61 | 21.5% | -1.00 | 7.53 | 6.45 | 8.60 | — |
| — | — | 0.30 | — | +0.03 | 22.4% | 61.5 | 22.4% | -1.00 | 7.97 | 6.70 | 9.25 | — |
| — | — | 0.12 | — | +0.02 | 23.4% | 62 | 23.4% | -1.00 | 8.47 | 6.45 | 10.50 | — |
| — | — | 0.52 | — | +0.02 | 24.4% | 62.5 | 24.4% | -1.00 | 9.03 | 6.95 | 11.10 | — |
| — | — | 0.50 | — | +0.02 | 25.5% | 63 | 25.5% | -1.00 | 9.53 | 7.45 | 11.60 | — |
| — | — | 0.18 | — | +0.02 | 27.8% | 64 | 27.8% | -1.00 | 10.62 | 8.65 | 12.60 | — |
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.