Spot 53.85
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 9.90 | 8.95 | +1.00 | 34.3% | 45 | 34.3% | -0.00 | — | — | 2.13 | — |
| — | 7.60 | 8.05 | 7.83 | +1.00 | 32.3% | 46 | 32.3% | -0.00 | — | — | 2.13 | — |
| — | 6.15 | 7.10 | 6.62 | +1.00 | 30.3% | 47 | 30.3% | -0.00 | — | — | 0.01 | — |
| — | 5.25 | 6.15 | 5.70 | +1.00 | 28.5% | 48 | 28.5% | -0.00 | — | — | 0.02 | — |
| — | 3.70 | 6.10 | 4.90 | +0.99 | 27.1% | 49 | 27.1% | -0.01 | — | — | 0.01 | — |
| — | 2.84 | 5.00 | 3.92 | +0.97 | 26.5% | 50 | 26.5% | -0.03 | — | — | 0.09 | — |
| — | 2.19 | 3.85 | 3.02 | +0.94 | 25.6% | 51 | 25.6% | -0.06 | 0.02 | 0.01 | 0.03 | — |
| — | 0.55 | 4.30 | 2.42 | +0.90 | 24.6% | 51.5 | 24.6% | -0.10 | 0.41 | 0.01 | 0.81 | — |
| — | 1.60 | 2.15 | 1.88 | +0.86 | 23.1% | 52 | 23.1% | -0.14 | 0.06 | 0.01 | 0.10 | — |
| — | 1.18 | 3.35 | 2.27 | +0.78 | 21.3% | 52.5 | 21.3% | -0.22 | — | — | 0.09 | — |
| — | 0.69 | 1.15 | 0.92 | +0.67 | 19.4% | 53 | 19.4% | -0.33 | 0.14 | 0.06 | 0.21 | — |
| — | 0.01 | 0.70 | 0.35 | +0.51 | 18.2% | 53.5 | 18.2% | -0.49 | 0.23 | 0.17 | 0.28 | — |
| — | 0.17 | 0.38 | 0.28 | +0.34 | 17.5% | 54 | 17.5% | -0.67 | 0.49 | 0.34 | 0.64 | — |
| — | 0.05 | 0.20 | 0.12 | +0.20 | 17.4% | 54.5 | 17.4% | -0.82 | 0.57 | 0.03 | 1.12 | — |
| — | 0.02 | 0.07 | 0.04 | +0.11 | 17.7% | 55 | 17.7% | -0.91 | 1.63 | 0.01 | 3.25 | — |
| — | 0.01 | 0.09 | 0.05 | +0.07 | 18.4% | 55.5 | 18.4% | -0.95 | 1.80 | 1.03 | 2.58 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 18.8% | 56 | 18.8% | -0.98 | 2.19 | 1.28 | 3.10 | — |
| — | — | 0.22 | — | +0.03 | 18.4% | 56.5 | 18.4% | -0.99 | 2.65 | 0.56 | 4.75 | — |
| — | — | 0.02 | — | +0.02 | 17.7% | 57 | 17.7% | -1.00 | 3.27 | 2.14 | 4.40 | — |
| — | — | 0.01 | — | +0.01 | 17.1% | 57.5 | 17.1% | -1.00 | 4.53 | 3.40 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 16.8% | 58 | 16.8% | -1.00 | 4.18 | 2.06 | 6.30 | — |
| — | — | 0.02 | — | +0.00 | 16.7% | 58.5 | 16.7% | -1.00 | 4.75 | 3.60 | 5.90 | — |
| — | — | 0.02 | — | +0.00 | 16.8% | 59 | 16.8% | -1.00 | 5.95 | 4.70 | 7.20 | — |
| — | — | 0.01 | — | +0.00 | 16.9% | 59.5 | 16.9% | -1.00 | 5.90 | 4.65 | 7.15 | 0 |
| — | — | 0.02 | — | +0.00 | 17.2% | 60 | 17.2% | -1.00 | 6.67 | 5.15 | 8.20 | — |
| — | — | 0.02 | — | +0.00 | 17.6% | 60.5 | 17.6% | -1.00 | 7.08 | 5.45 | 8.70 | — |
| — | — | 0.02 | — | +0.00 | 18.0% | 61 | 18.0% | -1.00 | 7.53 | 6.15 | 8.90 | — |
| — | — | 0.02 | — | — | — | 61.5 | 18.5% | -1.00 | 8.12 | 6.65 | 9.60 | — |
| — | — | 0.02 | — | +0.00 | 19.2% | 62 | 19.2% | -1.00 | 8.28 | 6.45 | 10.10 | — |
| — | — | 0.02 | — | — | — | 62.5 | 19.9% | -1.00 | 9.07 | 7.45 | 10.70 | — |
| — | — | 0.02 | — | +0.00 | 20.7% | 63 | 20.7% | -1.00 | 9.22 | 7.25 | 11.20 | — |
| — | — | 0.02 | — | — | — | 63.5 | 21.6% | -1.00 | 10.07 | 8.45 | 11.70 | — |
| — | — | 0.02 | — | +0.00 | 22.6% | 64 | — | — | 9.82 | 8.05 | 11.60 | — |
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.