Spot 53.48
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.95 | 10.25 | 8.60 | +1.00 | 35.8% | 45 | 35.8% | -0.00 | — | — | 1.39 | — |
| — | 6.45 | 8.75 | 7.60 | +1.00 | 32.8% | 46 | 32.8% | -0.00 | — | — | 2.12 | — |
| — | 4.95 | 8.40 | 6.67 | +1.00 | 30.0% | 47 | 30.0% | -0.00 | — | — | 0.01 | — |
| — | 4.75 | 7.05 | 5.90 | +0.99 | 27.4% | 48 | 27.4% | -0.01 | — | — | 0.01 | — |
| — | 4.25 | 5.90 | 5.08 | +0.98 | 25.6% | 49 | 25.6% | -0.02 | — | — | 0.02 | — |
| — | 2.54 | 4.25 | 3.40 | +0.95 | 25.5% | 50 | 25.5% | -0.05 | — | — | 0.52 | — |
| — | 2.07 | 2.88 | 2.48 | +0.91 | 22.9% | 51 | 22.9% | -0.09 | — | — | 0.05 | — |
| — | 1.70 | 2.33 | 2.02 | +0.87 | 21.2% | 51.5 | 21.2% | -0.13 | — | — | 0.22 | — |
| — | 1.42 | 1.80 | 1.61 | +0.82 | 19.5% | 52 | 19.5% | -0.18 | — | — | 0.14 | — |
| — | 0.85 | 1.47 | 1.16 | +0.75 | 17.9% | 52.5 | 17.9% | -0.26 | 0.17 | 0.15 | 0.18 | — |
| — | 0.55 | 0.92 | 0.73 | +0.64 | 16.5% | 53 | 16.5% | -0.36 | 0.38 | 0.10 | 0.65 | — |
| — | 0.40 | 0.71 | 0.56 | +0.51 | 15.5% | 53.5 | 15.5% | -0.50 | 0.32 | 0.14 | 0.50 | — |
| — | 0.20 | 0.26 | 0.23 | +0.36 | 15.3% | 54 | 15.3% | -0.65 | 0.73 | 0.55 | 0.92 | — |
| — | 0.05 | 0.16 | 0.10 | +0.22 | 15.6% | 54.5 | 15.6% | -0.79 | 1.11 | 0.42 | 1.80 | — |
| — | 0.05 | 0.08 | 0.07 | +0.13 | 16.5% | 55 | 16.5% | -0.89 | 1.62 | 1.25 | 1.99 | — |
| — | 0.02 | 0.05 | 0.04 | +0.07 | 17.8% | 55.5 | 17.8% | -0.95 | 1.91 | 1.54 | 2.28 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 19.2% | 56 | 19.2% | -0.98 | 2.62 | 2.13 | 3.10 | — |
| — | — | 0.86 | — | +0.03 | 20.5% | 56.5 | 20.5% | -1.00 | 2.94 | 2.23 | 3.65 | — |
| — | 0.01 | 0.06 | 0.04 | +0.02 | 21.5% | 57 | 21.5% | -1.00 | 3.73 | 1.90 | 5.55 | — |
| — | — | 0.22 | — | +0.01 | 22.1% | 57.5 | 22.1% | -1.00 | 4.03 | 2.80 | 5.25 | — |
| 200 | — | 0.04 | — | +0.00 | 22.4% | 58 | 22.4% | -1.00 | 4.22 | 3.00 | 5.45 | — |
| — | — | 0.05 | — | +0.00 | 22.6% | 58.5 | 22.6% | -1.00 | 4.97 | 4.00 | 5.95 | — |
| — | — | 0.21 | — | +0.00 | 22.9% | 59 | 22.9% | -1.00 | 5.55 | 4.45 | 6.65 | — |
| — | — | 1.15 | — | +0.00 | 23.3% | 59.5 | 23.3% | -1.00 | 6.25 | 5.55 | 6.95 | 0 |
| — | — | 0.40 | — | +0.00 | 23.6% | 60 | 23.6% | -1.00 | 6.58 | 4.65 | 8.50 | — |
| — | — | 1.21 | — | +0.00 | 24.0% | 60.5 | 24.0% | -1.00 | 7.10 | 5.15 | 9.05 | — |
| — | — | 1.15 | — | +0.00 | 24.4% | 61 | 24.4% | -1.00 | 7.55 | 5.80 | 9.30 | — |
| — | — | 0.95 | — | +0.00 | 24.7% | 61.5 | 24.7% | -1.00 | 7.95 | 6.80 | 9.10 | — |
| — | — | 1.15 | — | +0.00 | 25.0% | 62 | 25.0% | -1.00 | 8.45 | 7.30 | 9.60 | — |
| — | — | 1.47 | — | +0.00 | 25.2% | 62.5 | 25.2% | -1.00 | 9.10 | 7.15 | 11.05 | — |
| — | — | 0.91 | — | +0.00 | 25.3% | 63 | 25.3% | -1.00 | 9.60 | 7.65 | 11.55 | — |
| — | — | 2.13 | — | +0.00 | 25.2% | 63.5 | 25.2% | -1.00 | 10.05 | 8.30 | 11.80 | — |
| — | — | 1.60 | — | +0.00 | 25.1% | 64 | 25.1% | -1.00 | 10.60 | 8.65 | 12.55 | — |
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.