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 | |
| — | 8.85 | 11.00 | 9.93 | +1.00 | 37.6% | 44 | 37.6% | -0.00 | — | — | 2.13 | — |
| — | 7.95 | 9.95 | 8.95 | +1.00 | 35.3% | 45 | 35.3% | -0.00 | — | — | 0.02 | — |
| — | 6.75 | 9.00 | 7.88 | +0.99 | 33.0% | 46 | — | — | — | — | 0.03 | — |
| — | 5.85 | 8.00 | 6.92 | — | — | 47 | — | — | — | — | 0.23 | — |
| — | 5.00 | 7.00 | 6.00 | — | — | 48 | — | — | — | — | 0.10 | — |
| — | 4.05 | 5.85 | 4.95 | — | — | 49 | 27.0% | -0.04 | — | — | 0.05 | — |
| — | 3.80 | 6.00 | 4.90 | — | — | 50 | — | — | — | — | 0.20 | — |
| — | 2.25 | 3.65 | 2.95 | — | — | 51 | — | — | — | — | 0.15 | — |
| — | 2.33 | 2.65 | 2.49 | — | — | 51.5 | — | — | — | — | 1.29 | — |
| — | 2.00 | 2.17 | 2.08 | — | — | 52 | — | — | 0.14 | 0.05 | 0.22 | — |
| — | 1.40 | 2.06 | 1.73 | +0.72 | 19.9% | 52.5 | 19.9% | -0.28 | 0.20 | 0.10 | 0.30 | — |
| — | 1.00 | 1.35 | 1.18 | +0.63 | 19.3% | 53 | 19.3% | -0.38 | 0.32 | 0.24 | 0.39 | — |
| — | 0.87 | 0.96 | 0.92 | +0.52 | 18.9% | 53.5 | 18.9% | -0.48 | 0.46 | 0.33 | 0.59 | — |
| — | 0.50 | 0.68 | 0.59 | +0.41 | 18.6% | 54 | 18.6% | -0.60 | 0.76 | 0.63 | 0.89 | — |
| — | 0.15 | 0.50 | 0.33 | +0.30 | 18.4% | 54.5 | 18.4% | -0.71 | 1.09 | 0.82 | 1.36 | — |
| — | 0.26 | 0.28 | 0.27 | +0.21 | 18.3% | 55 | 18.3% | -0.80 | 1.25 | 1.00 | 1.51 | — |
| — | 0.10 | 0.24 | 0.17 | +0.15 | 18.4% | 55.5 | 18.4% | -0.87 | 1.76 | 1.59 | 1.93 | — |
| — | 0.01 | 0.15 | 0.08 | +0.10 | 18.7% | 56 | 18.7% | -0.93 | 2.33 | 2.07 | 2.60 | — |
| — | 0.05 | 0.14 | 0.10 | +0.06 | 19.3% | 56.5 | 19.3% | -0.96 | 2.71 | 0.58 | 4.85 | — |
| — | 0.03 | 0.23 | 0.13 | +0.04 | 20.1% | 57 | 20.1% | -0.99 | 3.10 | 2.70 | 3.50 | — |
| — | — | 0.08 | — | +0.03 | 21.3% | 57.5 | 21.3% | -1.00 | 3.62 | 2.70 | 4.55 | — |
| — | — | 0.08 | — | +0.01 | 22.7% | 58 | 22.7% | -1.00 | 4.25 | 3.80 | 4.70 | — |
| — | — | 2.13 | — | +0.01 | 24.2% | 58.5 | 24.2% | -1.00 | 5.12 | 3.60 | 6.65 | — |
| — | — | 0.02 | — | +0.00 | 25.5% | 59 | 25.5% | -1.00 | 4.90 | 3.75 | 6.05 | — |
| — | — | 2.13 | — | +0.00 | 26.5% | 59.5 | 26.5% | -1.00 | 6.15 | 4.65 | 7.65 | — |
| — | 0.01 | 0.03 | 0.02 | +0.00 | 26.9% | 60 | 26.9% | -1.00 | 6.10 | 5.15 | 7.05 | — |
| — | — | 0.44 | — | +0.00 | 26.8% | 60.5 | 26.8% | -1.00 | 6.80 | 5.70 | 7.90 | — |
| — | — | 0.01 | — | +0.00 | 26.2% | 61 | 26.2% | -1.00 | 6.90 | 5.75 | 8.05 | — |
| — | — | 0.75 | — | +0.00 | 25.3% | 61.5 | 25.3% | -1.00 | 7.90 | 6.55 | 9.25 | — |
| — | — | 0.50 | — | +0.00 | 24.3% | 62 | 24.3% | -1.00 | 8.30 | 6.80 | 9.80 | — |
| — | — | 0.20 | — | +0.00 | 22.5% | 63 | 22.5% | -1.00 | 9.03 | 7.25 | 10.80 | — |
| — | — | 1.71 | — | +0.00 | 21.8% | 64 | 21.8% | -1.00 | 10.68 | 9.15 | 12.20 | — |
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.