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 | |
| — | 6.45 | 10.60 | 8.53 | +1.00 | 42.6% | 45 | 42.6% | -0.00 | — | — | 0.05 | — |
| — | 5.45 | 9.60 | 7.53 | +1.00 | 39.7% | 46 | 39.7% | -0.00 | — | — | 0.02 | — |
| — | 6.15 | 6.85 | 6.50 | +1.00 | 37.0% | 47 | 37.0% | -0.00 | — | — | 0.02 | — |
| — | 5.25 | 5.90 | 5.58 | +1.00 | 34.5% | 48 | 34.5% | -0.00 | — | — | 0.02 | — |
| — | 4.20 | 4.70 | 4.45 | +1.00 | 32.2% | 49 | 32.2% | -0.00 | — | — | 0.02 | — |
| — | 2.92 | 4.25 | 3.58 | +1.00 | 30.3% | 50 | 30.3% | -0.00 | — | — | 0.02 | — |
| — | 2.12 | 2.99 | 2.56 | +0.98 | 28.9% | 51 | 28.9% | -0.02 | — | — | 0.21 | — |
| — | 1.60 | 2.37 | 1.99 | +0.97 | 27.9% | 51.5 | 27.9% | -0.03 | — | — | 0.02 | — |
| — | 1.27 | 1.87 | 1.57 | +0.94 | 26.0% | 52 | 26.0% | -0.06 | 0.12 | 0.03 | 0.20 | — |
| — | 0.86 | 1.18 | 1.02 | +0.89 | 23.9% | 52.5 | 23.9% | -0.11 | 0.10 | 0.05 | 0.15 | — |
| — | 0.44 | 0.78 | 0.61 | +0.82 | 22.3% | 53 | 22.3% | -0.18 | 0.23 | 0.10 | 0.36 | — |
| — | 0.11 | 0.34 | 0.23 | +0.68 | 21.6% | 53.5 | 21.6% | -0.32 | 0.34 | 0.22 | 0.45 | — |
| — | 0.07 | 0.25 | 0.16 | +0.51 | 21.8% | 54 | 21.8% | -0.49 | 0.73 | 0.62 | 0.84 | — |
| — | — | 0.10 | — | +0.31 | 22.9% | 54.5 | 22.9% | -0.69 | 1.16 | 1.00 | 1.31 | — |
| — | 0.01 | 0.10 | 0.06 | +0.16 | 24.3% | 55 | 24.3% | -0.85 | 1.58 | 1.42 | 1.75 | — |
| — | — | 0.03 | — | +0.08 | 25.1% | 55.5 | 25.1% | -0.92 | 1.89 | 1.52 | 2.26 | — |
| — | — | 0.04 | — | +0.05 | 25.4% | 56 | 25.4% | -0.96 | 2.47 | 1.99 | 2.95 | — |
| — | — | 0.02 | — | +0.02 | 25.6% | 56.5 | 25.6% | -0.99 | 3.07 | 2.49 | 3.65 | — |
| — | — | 0.10 | — | +0.01 | 25.9% | 57 | 25.9% | -1.00 | 3.42 | 2.99 | 3.85 | — |
| — | — | 0.05 | — | +0.00 | 26.1% | 57.5 | 26.1% | -1.00 | 3.88 | 3.45 | 4.30 | — |
| — | — | 0.02 | — | +0.00 | 26.3% | 58 | 26.3% | -1.00 | 5.22 | 3.95 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 26.6% | 58.5 | 26.6% | -1.00 | 4.97 | 4.65 | 5.30 | — |
| — | — | 0.02 | — | +0.00 | 26.9% | 59 | 26.9% | -1.00 | 5.58 | 5.35 | 5.80 | — |
| — | — | 0.25 | — | +0.00 | 27.2% | 59.5 | 27.2% | -1.00 | 6.38 | 5.85 | 6.90 | — |
| — | — | 0.02 | — | +0.00 | 27.5% | 60 | 27.5% | -1.00 | 6.90 | 6.30 | 7.50 | — |
| — | — | 0.01 | — | +0.00 | 27.8% | 60.5 | 27.8% | -1.00 | 7.78 | 6.45 | 9.10 | — |
| — | — | 0.04 | — | +0.00 | 28.1% | 61 | 28.1% | -1.00 | 7.50 | 5.45 | 9.55 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 61.5 | 28.4% | -1.00 | 8.38 | 6.65 | 10.10 | — |
| — | — | 0.16 | — | +0.00 | 28.7% | 62 | 28.7% | -1.00 | 8.57 | 8.35 | 8.80 | — |
| — | — | 0.16 | — | +0.00 | 28.9% | 62.5 | 28.9% | -1.00 | 8.95 | 8.65 | 9.25 | — |
| — | — | 0.24 | — | +0.00 | 29.0% | 63 | 29.0% | -1.00 | 9.60 | 9.15 | 10.05 | — |
| — | — | 0.16 | — | +0.00 | 29.0% | 63.5 | 29.0% | -1.00 | 10.07 | 8.45 | 11.70 | — |
| — | — | 0.04 | — | +0.00 | 29.0% | 64 | 29.0% | -1.00 | 10.68 | 10.15 | 11.20 | — |
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.