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 | |
| — | 9.00 | 11.60 | 10.30 | +0.96 | 28.2% | 43 | 28.2% | -0.04 | — | — | 2.08 | — |
| — | 9.65 | 10.50 | 10.07 | +0.96 | 26.7% | 44 | 26.7% | -0.04 | — | — | 0.36 | — |
| — | 8.85 | 10.05 | 9.45 | +0.95 | 25.2% | 45 | 25.2% | -0.05 | 0.21 | 0.05 | 0.38 | — |
| — | 7.85 | 8.45 | 8.15 | +0.94 | 23.9% | 46 | 23.9% | -0.06 | 0.17 | 0.01 | 0.34 | — |
| — | 6.70 | 7.90 | 7.30 | +0.92 | 22.6% | 47 | 22.6% | -0.08 | 0.12 | 0.01 | 0.24 | — |
| — | 5.95 | 6.90 | 6.42 | — | — | 48 | 21.4% | -0.10 | 0.23 | 0.01 | 0.44 | — |
| — | 4.90 | 5.95 | 5.42 | +0.87 | 20.4% | 49 | — | — | 0.37 | 0.16 | 0.58 | — |
| — | 4.30 | 4.65 | 4.47 | — | — | 50 | — | — | 0.55 | 0.42 | 0.68 | — |
| — | 3.45 | 3.75 | 3.60 | — | — | 51 | — | — | 0.64 | 0.48 | 0.79 | — |
| — | 2.60 | 2.98 | 2.79 | — | — | 52 | 18.0% | -0.28 | 0.92 | 0.74 | 1.09 | — |
| — | 2.15 | 2.30 | 2.23 | — | — | 53 | — | — | 1.30 | 1.20 | 1.41 | — |
| — | 1.48 | 1.69 | 1.58 | — | — | 54 | — | — | 1.75 | 1.64 | 1.85 | — |
| — | 0.70 | 1.62 | 1.16 | — | — | 55 | — | — | 2.24 | 2.08 | 2.40 | — |
| — | 0.58 | 1.01 | 0.80 | +0.38 | 16.6% | 56 | 16.6% | -0.66 | 2.94 | 2.39 | 3.50 | — |
| — | 0.44 | 0.74 | 0.59 | +0.29 | 16.6% | 57 | 16.6% | -0.76 | 3.75 | 3.55 | 3.95 | — |
| — | 0.34 | 0.56 | 0.45 | — | — | 58 | — | — | 4.33 | 3.70 | 4.95 | — |
| — | 0.04 | 0.39 | 0.21 | — | — | 59 | 16.9% | -0.92 | 5.55 | 5.15 | 5.95 | — |
| — | 0.13 | 0.23 | 0.18 | — | — | 60 | — | — | 6.38 | 4.55 | 8.20 | — |
| — | — | 0.21 | — | +0.08 | 17.7% | 61 | — | — | 7.35 | 6.80 | 7.90 | — |
| — | 0.01 | 0.30 | 0.15 | +0.06 | 18.2% | 62 | — | — | 8.50 | 7.05 | 9.95 | — |
| 1,151 | 0.05 | 0.10 | 0.07 | +0.03 | 19.5% | 64 | 19.5% | -1.00 | 10.50 | 8.45 | 12.55 | 0 |
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.