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 | |
| 28 | 9.65 | 13.55 | 11.60 | +0.93 | 25.4% | 43 | 25.4% | -0.07 | 0.45 | 0.03 | 0.87 | 6,077 |
| — | 8.60 | 11.70 | 10.15 | +0.92 | 24.3% | 44 | 24.3% | -0.08 | — | — | 0.99 | — |
| — | 8.70 | 10.70 | 9.70 | +0.90 | 23.2% | 45 | 23.2% | -0.10 | 0.32 | 0.13 | 0.50 | — |
| — | 6.90 | 10.90 | 8.90 | +0.89 | 22.2% | 46 | 22.2% | -0.11 | — | — | 1.70 | — |
| — | 7.05 | 9.20 | 8.12 | +0.87 | 21.2% | 47 | 21.2% | -0.14 | 0.55 | 0.28 | 0.82 | — |
| — | 6.75 | 7.75 | 7.25 | +0.85 | 20.3% | 48 | 20.3% | -0.16 | 0.66 | 0.41 | 0.90 | — |
| — | 5.90 | 8.35 | 7.12 | +0.82 | 19.5% | 49 | 19.5% | -0.19 | 0.93 | 0.81 | 1.05 | — |
| — | 5.15 | 5.50 | 5.33 | +0.78 | 18.8% | 50 | 18.8% | -0.23 | 1.10 | 1.03 | 1.17 | — |
| — | 4.40 | 4.90 | 4.65 | +0.74 | 18.2% | 51 | 18.2% | -0.27 | 1.40 | 1.04 | 1.75 | — |
| — | 3.35 | 4.00 | 3.67 | +0.70 | 17.6% | 52 | 17.6% | -0.32 | 1.51 | 1.32 | 1.70 | — |
| — | 3.00 | 3.35 | 3.17 | +0.64 | 17.2% | 53 | 17.2% | -0.38 | 2.02 | 1.83 | 2.22 | — |
| — | 2.34 | 2.77 | 2.56 | +0.58 | 16.8% | 54 | 16.8% | -0.45 | 2.40 | 2.24 | 2.55 | — |
| — | 2.00 | 2.18 | 2.09 | +0.52 | 16.4% | 55 | 16.4% | -0.52 | 2.88 | 2.66 | 3.10 | — |
| — | 1.44 | 1.98 | 1.71 | +0.45 | 16.2% | 56 | 16.2% | -0.59 | 3.42 | 3.25 | 3.60 | — |
| — | 1.20 | 1.55 | 1.38 | +0.39 | 16.0% | 57 | 16.0% | -0.66 | 4.10 | 3.95 | 4.25 | — |
| — | 0.87 | 1.22 | 1.04 | +0.33 | 15.9% | 58 | 15.9% | -0.73 | 4.95 | 4.70 | 5.20 | — |
| — | 0.53 | 0.83 | 0.68 | +0.27 | 15.9% | 59 | 15.9% | -0.80 | 5.65 | 5.05 | 6.25 | — |
| — | 0.36 | 0.78 | 0.57 | +0.23 | 15.9% | 60 | 15.9% | -0.86 | 6.53 | 4.45 | 8.60 | — |
| — | 0.22 | 0.71 | 0.47 | +0.18 | 16.0% | 61 | 16.0% | -0.92 | 7.83 | 7.30 | 8.35 | — |
| — | 0.12 | 0.60 | 0.36 | +0.15 | 16.1% | 62 | 16.1% | -0.98 | 8.75 | 7.00 | 10.50 | — |
| — | 0.15 | 0.47 | 0.31 | +0.10 | 16.5% | 64 | 16.5% | -1.00 | 10.55 | 8.70 | 12.40 | — |
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.