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 | |
| — | 8.00 | 9.65 | 8.82 | +0.98 | 31.4% | 45 | 31.4% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 6.45 | 7.90 | 7.17 | +0.97 | 29.5% | 46 | 29.5% | -0.03 | 0.07 | 0.05 | 0.08 | — |
| — | 5.45 | 7.45 | 6.45 | +0.96 | 27.6% | 47 | 27.6% | -0.04 | 0.10 | 0.06 | 0.15 | — |
| — | 5.05 | 5.85 | 5.45 | +0.95 | 25.7% | 48 | 25.7% | -0.05 | 0.12 | 0.08 | 0.17 | — |
| — | 4.30 | 5.05 | 4.67 | +0.92 | 23.8% | 49 | 23.8% | -0.08 | 0.14 | 0.12 | 0.16 | — |
| 2 | 3.45 | 3.95 | 3.70 | +0.89 | 22.2% | 50 | 22.2% | -0.11 | 0.17 | 0.11 | 0.24 | 490 |
| 1 | 2.72 | 3.05 | 2.88 | +0.83 | 20.7% | 51 | 20.7% | -0.17 | 0.28 | 0.22 | 0.34 | 251 |
| 6 | 2.24 | 2.69 | 2.46 | +0.79 | 20.1% | 51.5 | 20.1% | -0.22 | 0.39 | 0.31 | 0.47 | 57 |
| 173 | 1.87 | 2.32 | 2.10 | +0.73 | 19.5% | 52 | 19.5% | -0.27 | 0.46 | 0.38 | 0.53 | 333 |
| 2 | 1.58 | 1.91 | 1.75 | — | — | 52.5 | — | — | 0.61 | 0.52 | 0.71 | — |
| — | 1.27 | 1.57 | 1.42 | — | — | 53 | 18.5% | -0.40 | 0.73 | 0.65 | 0.82 | — |
| — | 0.95 | 1.22 | 1.08 | +0.53 | 18.2% | 53.5 | — | — | 0.97 | 0.87 | 1.08 | — |
| — | 0.80 | 0.93 | 0.86 | — | — | 54 | 17.8% | -0.56 | 1.19 | 1.07 | 1.30 | — |
| — | 0.60 | 0.73 | 0.67 | +0.37 | 17.6% | 54.5 | 17.6% | -0.65 | 1.54 | 1.36 | 1.72 | — |
| — | 0.40 | 0.57 | 0.48 | +0.30 | 17.4% | 55 | 17.4% | -0.72 | 1.78 | 1.56 | 2.00 | — |
| — | 0.27 | 0.43 | 0.35 | +0.23 | 17.3% | 55.5 | 17.3% | -0.79 | 2.23 | 2.03 | 2.42 | — |
| — | 0.20 | 0.31 | 0.26 | +0.18 | 17.3% | 56 | 17.3% | -0.85 | 2.63 | 2.50 | 2.77 | — |
| — | 0.11 | 0.23 | 0.17 | +0.14 | 17.3% | 56.5 | 17.3% | -0.90 | 3.08 | 2.90 | 3.25 | — |
| — | 0.09 | 0.18 | 0.14 | +0.10 | 17.4% | 57 | 17.4% | -0.94 | 3.48 | 3.30 | 3.65 | — |
| — | 0.08 | 0.12 | 0.10 | +0.08 | 17.5% | 57.5 | 17.5% | -0.97 | 4.30 | 3.75 | 4.85 | — |
| — | 0.06 | 0.14 | 0.10 | +0.06 | 17.8% | 58 | 17.8% | -0.99 | 4.63 | 2.61 | 6.65 | — |
| — | — | 0.13 | — | +0.05 | 18.0% | 58.5 | 18.0% | -1.00 | 5.05 | 4.15 | 5.95 | — |
| — | 0.03 | 0.08 | 0.06 | +0.04 | 18.3% | 59 | 18.3% | -1.00 | 6.05 | 4.50 | 7.60 | — |
| — | 0.02 | 0.11 | 0.07 | +0.03 | 18.7% | 59.5 | 18.7% | -1.00 | 6.65 | 5.20 | 8.10 | — |
| — | — | 0.10 | — | +0.03 | 19.2% | 60 | 19.2% | -1.00 | 6.78 | 5.15 | 8.40 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 19.6% | 60.5 | 19.6% | -1.00 | 7.45 | 5.75 | 9.15 | — |
| — | — | 0.09 | — | +0.02 | 20.2% | 61 | 20.2% | -1.00 | 8.25 | 6.90 | 9.60 | — |
| — | — | 0.11 | — | +0.02 | 20.7% | 61.5 | 20.7% | -1.00 | 8.47 | 6.80 | 10.15 | — |
| — | — | 0.14 | — | +0.02 | 21.3% | 62 | 21.3% | -1.00 | 9.07 | 7.50 | 10.65 | — |
| — | — | 0.94 | — | +0.02 | 22.0% | 62.5 | 22.0% | -1.00 | 9.55 | 8.00 | 11.10 | — |
| — | — | 0.14 | — | +0.02 | 22.7% | 63 | 22.7% | -1.00 | 10.07 | 8.50 | 11.65 | — |
| — | — | 0.37 | — | +0.02 | 24.1% | 64 | 24.1% | -1.00 | 11.00 | 9.35 | 12.65 | — |
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.