Spot 53.49
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 23:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.35 | 10.40 | 8.38 | +1.00 | 49.4% | 45 | 49.4% | +0.00 | — | — | 0.09 | — |
| — | 6.45 | 9.40 | 7.92 | +1.00 | 46.7% | 46 | 46.7% | +0.00 | — | — | 0.02 | — |
| — | 5.60 | 7.45 | 6.53 | +1.00 | 44.0% | 47 | 44.0% | -0.00 | — | — | 0.02 | — |
| — | 3.35 | 7.40 | 5.38 | +1.00 | 41.5% | 48 | 41.5% | -0.00 | — | — | 0.02 | — |
| — | 4.20 | 4.80 | 4.50 | +1.00 | 39.1% | 49 | 39.1% | -0.00 | — | — | 0.02 | — |
| — | 2.95 | 3.70 | 3.33 | +1.00 | 37.1% | 50 | 37.1% | -0.00 | — | — | 0.01 | — |
| — | 2.16 | 2.68 | 2.42 | +0.98 | 35.3% | 51 | 35.3% | -0.02 | — | — | 0.01 | — |
| — | 1.63 | 2.18 | 1.91 | +0.96 | 34.1% | 51.5 | 34.1% | -0.04 | — | — | 0.02 | — |
| — | 1.26 | 1.64 | 1.45 | +0.92 | 32.3% | 52 | 32.3% | -0.08 | — | — | 0.07 | — |
| — | 0.76 | 1.17 | 0.96 | +0.84 | 30.2% | 52.5 | 30.2% | -0.16 | 0.07 | 0.03 | 0.10 | — |
| — | 0.54 | 0.75 | 0.65 | +0.70 | 28.0% | 53 | 28.0% | -0.31 | 0.10 | 0.08 | 0.13 | — |
| — | 0.23 | 0.33 | 0.28 | +0.47 | 26.8% | 53.5 | 26.8% | -0.55 | 0.28 | 0.22 | 0.33 | — |
| — | 0.05 | 0.17 | 0.11 | +0.24 | 26.0% | 54 | 26.0% | -0.77 | 0.57 | 0.50 | 0.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.11 | 25.7% | 54.5 | 25.7% | -0.90 | 1.02 | 0.87 | 1.18 | — |
| — | — | 0.01 | — | +0.05 | 26.5% | 55 | 26.5% | -0.96 | 1.52 | 1.36 | 1.69 | — |
| — | — | 0.02 | — | +0.02 | 28.0% | 55.5 | 28.0% | -0.98 | 2.09 | 1.89 | 2.29 | — |
| — | — | 0.02 | — | +0.01 | 29.2% | 56 | 29.2% | -1.00 | 2.57 | 2.09 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 29.8% | 56.5 | 29.8% | -1.00 | 3.10 | 2.85 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 30.1% | 57 | 30.1% | -1.00 | 3.60 | 3.25 | 3.95 | — |
| — | — | 0.02 | — | +0.00 | 30.2% | 57.5 | 30.2% | -1.00 | 4.38 | 3.55 | 5.20 | — |
| — | — | 0.02 | — | +0.00 | 30.3% | 58 | 30.3% | -1.00 | 4.47 | 4.30 | 4.65 | — |
| — | — | 0.01 | — | +0.00 | 30.5% | 58.5 | 30.5% | -1.00 | 5.47 | 4.75 | 6.20 | — |
| — | — | 0.02 | — | +0.00 | 30.7% | 59 | 30.7% | -1.00 | 5.97 | 5.25 | 6.70 | — |
| — | — | 0.32 | — | +0.00 | 31.0% | 59.5 | 31.0% | -1.00 | 6.47 | 5.85 | 7.10 | — |
| — | — | 0.02 | — | +0.00 | 31.2% | 60 | 31.2% | -1.00 | 7.12 | 6.20 | 8.05 | — |
| — | — | 0.01 | — | +0.00 | 31.6% | 60.5 | — | — | 7.50 | 6.60 | 8.40 | — |
| — | — | 0.52 | — | — | — | 61 | — | — | 7.62 | 6.45 | 8.80 | — |
| — | — | 0.01 | — | — | — | 61.5 | — | — | 8.45 | 7.60 | 9.30 | — |
| — | — | 0.07 | — | — | — | 62 | — | — | 8.95 | 8.10 | 9.80 | — |
| — | — | 2.12 | — | — | — | 62.5 | — | — | 9.40 | 8.60 | 10.20 | — |
| — | — | 2.13 | — | — | — | 63 | — | — | 9.95 | 9.10 | 10.80 | — |
| — | — | 2.13 | — | — | — | 63.5 | — | — | 10.45 | 9.60 | 11.30 | — |
| — | — | 2.13 | — | — | — | 64 | — | — | 10.95 | 10.10 | 11.80 | — |
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.