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 | |
| — | 7.95 | 9.30 | 8.62 | +1.00 | 39.1% | 45 | 39.1% | -0.00 | — | — | 0.16 | — |
| — | 6.75 | 8.30 | 7.53 | +0.99 | 35.7% | 46 | 35.7% | -0.01 | — | — | 0.07 | — |
| — | 6.15 | 7.30 | 6.72 | +0.99 | 32.5% | 47 | 32.5% | -0.01 | — | — | 0.07 | — |
| — | 5.25 | 6.10 | 5.67 | +0.99 | 29.9% | 48 | 29.9% | -0.01 | — | — | 0.07 | — |
| — | 2.96 | 5.35 | 4.16 | +0.98 | 27.6% | 49 | 27.6% | -0.02 | — | — | 0.09 | — |
| — | 3.20 | 4.10 | 3.65 | +0.96 | 24.7% | 50 | 24.7% | -0.04 | — | — | 0.23 | — |
| — | 2.01 | 3.10 | 2.56 | — | — | 51 | — | — | — | — | 0.14 | — |
| — | 1.83 | 2.60 | 2.21 | — | — | 51.5 | 20.4% | -0.09 | 0.09 | 0.07 | 0.11 | — |
| — | 1.46 | 1.93 | 1.70 | +0.87 | 19.3% | 52 | 19.3% | -0.13 | 0.16 | 0.11 | 0.21 | — |
| — | 0.94 | 1.61 | 1.27 | — | — | 52.5 | 18.5% | -0.18 | 0.27 | 0.18 | 0.36 | — |
| — | 0.69 | 1.01 | 0.85 | +0.75 | 18.0% | 53 | 18.0% | -0.26 | 0.37 | 0.32 | 0.42 | — |
| — | 0.51 | 0.65 | 0.58 | +0.64 | 17.6% | 53.5 | 17.6% | -0.36 | 0.62 | 0.48 | 0.77 | — |
| — | 0.14 | 0.38 | 0.26 | +0.52 | 17.4% | 54 | 17.4% | -0.49 | 0.86 | 0.62 | 1.10 | — |
| — | — | 0.34 | — | +0.39 | 17.6% | 54.5 | 17.6% | -0.61 | 1.12 | 0.84 | 1.40 | — |
| — | 0.02 | 0.14 | 0.08 | +0.28 | 18.0% | 55 | 18.0% | -0.73 | 1.62 | 1.45 | 1.80 | — |
| — | — | 0.09 | — | +0.19 | 18.6% | 55.5 | 18.6% | -0.82 | 2.12 | 1.88 | 2.35 | — |
| — | 0.02 | 0.06 | 0.04 | — | — | 56 | — | — | 2.73 | 2.41 | 3.05 | — |
| — | 0.01 | 0.16 | 0.09 | — | — | 56.5 | — | — | 3.07 | 2.79 | 3.35 | — |
| — | — | 0.08 | — | — | — | 57 | — | — | 3.55 | 3.30 | 3.80 | — |
| — | — | 0.20 | — | — | — | 57.5 | — | — | 3.90 | 2.90 | 4.90 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 58 | — | — | 4.40 | 4.00 | 4.80 | — |
| — | — | 0.01 | — | — | — | 58.5 | — | — | 4.96 | 2.91 | 7.00 | — |
| — | — | 0.06 | — | — | — | 59 | — | — | 5.55 | 4.75 | 6.35 | — |
| — | — | 0.05 | — | — | — | 59.5 | — | — | 6.50 | 5.10 | 7.90 | — |
| — | — | 0.26 | — | — | — | 60 | — | — | 7.12 | 5.75 | 8.50 | — |
| — | — | 0.26 | — | — | — | 60.5 | — | — | 7.50 | 6.00 | 9.00 | — |
| — | — | 0.26 | — | — | — | 61 | — | — | 7.50 | 5.95 | 9.05 | — |
| — | — | 0.46 | — | — | — | 61.5 | — | — | 8.25 | 7.00 | 9.50 | — |
| — | — | 0.98 | — | +0.00 | 26.8% | 62 | 26.8% | -1.00 | 9.00 | 7.50 | 10.50 | — |
| — | — | 1.18 | — | +0.00 | 27.1% | 62.5 | 27.1% | -1.00 | 9.50 | 8.00 | 11.00 | — |
| — | — | 0.47 | — | +0.00 | 27.4% | 63 | 27.4% | -1.00 | 9.50 | 7.95 | 11.05 | — |
| — | — | 0.46 | — | +0.00 | 27.5% | 63.5 | 27.5% | -1.00 | 10.28 | 9.00 | 11.55 | — |
| — | — | 0.12 | — | +0.00 | 27.5% | 64 | 27.5% | -1.00 | 10.43 | 9.75 | 11.10 | — |
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.