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 | |
| — | 7.80 | 9.90 | 8.85 | +0.98 | 31.0% | 45 | 31.0% | -0.02 | — | — | 0.18 | — |
| — | 6.60 | 8.70 | 7.65 | +0.97 | 28.9% | 46 | 28.9% | -0.03 | 0.07 | 0.01 | 0.14 | — |
| — | 5.65 | 7.65 | 6.65 | +0.96 | 26.9% | 47 | 26.9% | -0.04 | 0.17 | 0.01 | 0.33 | — |
| — | 3.70 | 7.65 | 5.67 | +0.94 | 24.9% | 48 | 24.9% | -0.06 | — | — | 0.26 | — |
| — | 4.25 | 5.40 | 4.83 | +0.92 | 23.1% | 49 | 23.1% | -0.08 | — | — | 0.31 | — |
| — | 3.50 | 4.50 | 4.00 | +0.88 | 21.4% | 50 | 21.4% | -0.12 | 0.20 | 0.16 | 0.25 | — |
| — | 2.80 | 3.85 | 3.33 | +0.82 | 20.0% | 51 | 20.0% | -0.18 | 0.33 | 0.16 | 0.50 | — |
| — | 2.36 | 2.70 | 2.53 | +0.78 | 19.3% | 51.5 | 19.3% | -0.23 | 0.35 | 0.12 | 0.59 | — |
| — | 1.93 | 2.24 | 2.08 | +0.73 | 18.7% | 52 | 18.7% | -0.28 | 0.44 | 0.21 | 0.67 | — |
| — | 1.58 | 1.96 | 1.77 | +0.67 | 18.2% | 52.5 | 18.2% | -0.33 | 0.57 | 0.32 | 0.82 | — |
| — | 1.26 | 1.45 | 1.35 | +0.60 | 17.8% | 53 | 17.8% | -0.40 | 0.73 | 0.49 | 0.97 | — |
| — | 0.97 | 1.31 | 1.14 | +0.53 | 17.4% | 53.5 | 17.4% | -0.48 | 0.93 | 0.68 | 1.17 | — |
| — | 0.78 | 1.03 | 0.91 | +0.46 | 17.1% | 54 | 17.1% | -0.56 | 1.10 | 0.93 | 1.28 | — |
| — | 0.17 | 0.91 | 0.54 | +0.38 | 16.8% | 54.5 | 16.8% | -0.64 | 1.48 | 1.22 | 1.73 | — |
| — | 0.28 | 0.50 | 0.39 | +0.31 | 16.7% | 55 | 16.7% | -0.71 | 1.73 | 1.56 | 1.90 | — |
| — | 0.08 | 0.39 | 0.23 | +0.25 | 16.6% | 55.5 | 16.6% | -0.78 | 2.19 | 1.93 | 2.46 | — |
| — | 0.07 | 0.23 | 0.15 | +0.19 | 16.7% | 56 | 16.7% | -0.84 | 2.65 | 2.36 | 2.94 | — |
| — | 0.01 | 0.40 | 0.20 | +0.15 | 16.8% | 56.5 | 16.8% | -0.89 | 2.97 | 2.49 | 3.45 | — |
| — | 0.05 | 0.33 | 0.19 | +0.11 | 16.9% | 57 | 16.9% | -0.93 | 3.50 | 2.90 | 4.10 | — |
| — | 0.01 | 0.53 | 0.27 | +0.08 | 17.1% | 57.5 | 17.1% | -0.96 | 4.00 | 3.75 | 4.25 | — |
| — | 0.04 | 0.21 | 0.12 | +0.06 | 17.3% | 58 | 17.3% | -0.99 | 4.40 | 3.85 | 4.95 | — |
| — | — | 0.12 | — | +0.05 | 17.6% | 58.5 | 17.6% | -1.00 | 5.17 | 4.35 | 6.00 | — |
| — | 0.01 | 0.08 | 0.04 | +0.03 | 18.0% | 59 | 18.0% | -1.00 | 5.70 | 3.85 | 7.55 | — |
| — | 0.02 | 0.75 | 0.39 | +0.03 | 18.4% | 59.5 | 18.4% | -1.00 | 6.53 | 5.00 | 8.05 | — |
| — | — | 0.19 | — | +0.02 | 18.8% | 60 | 18.8% | -1.00 | 6.60 | 4.65 | 8.55 | — |
| — | — | 0.29 | — | +0.02 | 19.3% | 60.5 | 19.3% | -1.00 | 7.10 | 5.15 | 9.05 | — |
| — | — | 1.09 | — | +0.01 | 19.8% | 61 | 19.8% | -1.00 | 7.58 | 5.65 | 9.50 | — |
| — | — | 1.14 | — | +0.01 | 20.3% | 61.5 | 20.3% | -1.00 | 7.90 | 6.15 | 9.65 | — |
| — | — | 1.14 | — | +0.01 | 20.9% | 62 | 20.9% | -1.00 | 8.70 | 7.05 | 10.35 | — |
| — | — | 1.19 | — | +0.01 | 21.5% | 62.5 | 21.5% | -1.00 | 9.10 | 7.55 | 10.65 | — |
| — | — | 1.18 | — | +0.01 | 22.1% | 63 | 22.1% | -1.00 | 9.53 | 7.75 | 11.30 | — |
| — | — | 0.51 | — | +0.01 | 23.3% | 64 | 23.3% | -1.00 | 10.57 | 8.65 | 12.50 | — |
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.