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 | |
| — | 7.70 | 9.20 | 8.45 | — | — | 45 | — | — | — | — | 0.01 | — |
| — | 6.25 | 9.00 | 7.62 | — | — | 46 | — | — | — | — | 0.01 | — |
| — | 5.25 | 8.05 | 6.65 | — | — | 47 | — | — | — | — | 0.01 | — |
| — | 5.25 | 5.85 | 5.55 | — | — | 48 | — | — | — | — | 0.03 | — |
| — | 3.85 | 6.00 | 4.92 | — | — | 49 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 2.75 | 3.80 | 3.27 | — | — | 50 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 2.08 | 2.92 | 2.50 | — | — | 51 | — | — | 0.06 | 0.01 | 0.10 | — |
| — | 1.67 | 2.55 | 2.11 | — | — | 51.5 | — | — | 0.26 | 0.01 | 0.50 | — |
| — | 1.50 | 1.84 | 1.67 | — | — | 52 | 20.3% | -0.17 | 0.14 | 0.05 | 0.23 | — |
| — | 0.93 | 1.42 | 1.18 | +0.74 | 19.1% | 52.5 | 19.1% | -0.26 | 0.19 | 0.07 | 0.31 | — |
| — | 0.73 | 1.09 | 0.91 | +0.63 | 18.1% | 53 | 18.1% | -0.37 | 0.34 | 0.25 | 0.42 | — |
| — | 0.47 | 0.57 | 0.52 | +0.50 | 17.4% | 53.5 | 17.4% | -0.51 | 0.51 | 0.41 | 0.61 | — |
| — | 0.28 | 0.34 | 0.31 | +0.36 | 17.2% | 54 | 17.2% | -0.65 | 0.81 | 0.65 | 0.97 | — |
| — | 0.13 | 0.25 | 0.19 | +0.23 | 17.3% | 54.5 | 17.3% | -0.78 | 1.07 | 0.80 | 1.35 | — |
| — | 0.09 | 0.14 | 0.12 | +0.15 | 17.7% | 55 | 17.7% | -0.87 | 1.67 | 1.48 | 1.85 | — |
| — | 0.03 | 0.12 | 0.07 | +0.10 | 18.1% | 55.5 | — | — | 2.04 | 1.89 | 2.20 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 56 | — | — | 2.59 | 2.32 | 2.86 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 56.5 | — | — | 3.35 | 2.80 | 3.90 | — |
| — | — | 0.02 | — | — | — | 57 | — | — | 3.52 | 2.89 | 4.15 | — |
| — | — | 0.05 | — | — | — | 57.5 | — | — | 4.25 | 3.75 | 4.75 | — |
| — | — | 0.02 | — | — | — | 58 | — | — | 4.50 | 3.60 | 5.40 | — |
| — | — | 0.07 | — | — | — | 58.5 | — | — | 5.35 | 4.90 | 5.80 | — |
| — | — | 0.04 | — | — | — | 59 | — | — | 6.00 | 5.40 | 6.60 | — |
| — | — | 0.07 | — | — | — | 59.5 | — | — | 6.53 | 5.90 | 7.15 | — |
| — | — | 0.01 | — | — | — | 60 | — | — | 6.75 | 5.90 | 7.60 | — |
| — | — | 0.10 | — | — | — | 60.5 | — | — | 7.30 | 6.45 | 8.15 | — |
| — | — | 0.16 | — | — | — | 61 | — | — | 7.80 | 6.75 | 8.85 | — |
| — | — | 0.94 | — | — | — | 61.5 | — | — | 8.28 | 7.40 | 9.15 | — |
| — | — | 0.89 | — | — | — | 62 | — | — | 8.75 | 7.70 | 9.80 | — |
| — | — | 0.16 | — | — | — | 62.5 | — | — | 9.20 | 8.25 | 10.15 | — |
| — | — | 0.10 | — | +0.00 | 23.5% | 63 | 23.5% | -1.00 | 9.75 | 8.65 | 10.85 | — |
| — | — | 0.16 | — | +0.00 | 23.7% | 63.5 | 23.7% | -1.00 | 10.38 | 8.85 | 11.90 | — |
| — | — | 2.13 | — | +0.00 | 23.8% | 64 | 23.8% | -1.00 | 10.70 | 9.75 | 11.65 | — |
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.