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 | |
| — | 7.70 | 10.90 | 9.30 | +0.97 | 29.8% | 45 | 29.8% | -0.03 | — | — | 1.51 | — |
| — | 6.90 | 9.90 | 8.40 | +0.96 | 28.5% | 46 | 28.5% | -0.04 | — | — | 0.14 | — |
| — | 6.05 | 8.20 | 7.12 | +0.95 | 26.8% | 47 | 26.8% | -0.05 | — | — | 0.53 | — |
| — | 5.10 | 8.20 | 6.65 | +0.93 | 25.1% | 48 | 25.1% | -0.07 | — | — | 0.14 | — |
| — | 4.05 | 7.05 | 5.55 | +0.91 | 23.2% | 49 | 23.2% | -0.10 | — | — | 0.26 | — |
| — | 3.40 | 5.60 | 4.50 | +0.89 | 22.3% | 49.5 | 22.3% | -0.11 | — | — | 0.40 | — |
| — | 3.90 | 4.95 | 4.42 | +0.87 | 21.4% | 50 | 21.4% | -0.14 | 0.12 | 0.07 | 0.18 | — |
| — | 1.70 | 5.00 | 3.35 | +0.84 | 20.6% | 50.5 | 20.6% | -0.16 | — | — | 1.73 | — |
| — | 2.70 | 3.45 | 3.08 | +0.81 | 19.9% | 51 | 19.9% | -0.20 | 0.27 | 0.15 | 0.39 | — |
| — | 0.80 | 4.75 | 2.77 | +0.77 | 19.2% | 51.5 | 19.2% | -0.24 | — | — | 1.53 | — |
| — | 1.40 | 3.05 | 2.23 | +0.72 | 18.5% | 52 | 18.5% | -0.28 | 0.36 | 0.29 | 0.43 | — |
| — | 1.93 | 2.18 | 2.06 | +0.67 | 18.0% | 52.5 | 18.0% | -0.34 | 0.50 | 0.38 | 0.62 | — |
| — | 1.44 | 1.88 | 1.66 | +0.61 | 17.5% | 53 | 17.5% | -0.40 | 0.58 | 0.46 | 0.70 | — |
| — | 1.13 | 1.64 | 1.39 | +0.54 | 17.2% | 53.5 | 17.2% | -0.47 | 0.76 | 0.55 | 0.96 | — |
| — | 0.80 | 1.48 | 1.14 | +0.47 | 16.8% | 54 | 16.8% | -0.55 | 0.94 | 0.77 | 1.12 | — |
| — | 0.72 | 0.92 | 0.82 | +0.40 | 16.6% | 54.5 | 16.6% | -0.62 | 1.30 | 1.09 | 1.51 | — |
| — | 0.24 | 0.93 | 0.58 | +0.33 | 16.5% | 55 | 16.5% | -0.69 | 1.63 | 1.43 | 1.83 | — |
| — | 0.22 | 0.88 | 0.55 | +0.27 | 16.4% | 55.5 | 16.4% | -0.76 | 1.97 | 1.74 | 2.20 | — |
| — | 0.30 | 0.40 | 0.35 | +0.21 | 16.4% | 56 | 16.4% | -0.82 | 2.44 | 0.53 | 4.35 | — |
| — | 0.04 | 0.48 | 0.26 | +0.17 | 16.5% | 56.5 | 16.5% | -0.87 | 2.89 | 0.88 | 4.90 | — |
| — | — | 0.42 | — | +0.13 | 16.6% | 57 | 16.6% | -0.91 | 3.25 | 2.11 | 4.40 | — |
| — | — | 0.66 | — | +0.10 | 16.8% | 57.5 | 16.8% | -0.94 | 3.90 | 3.05 | 4.75 | — |
| — | 0.01 | 0.33 | 0.17 | +0.08 | 17.0% | 58 | 17.0% | -0.97 | 4.08 | 2.96 | 5.20 | — |
| — | — | 0.23 | — | +0.06 | 17.3% | 58.5 | 17.3% | -0.99 | 4.78 | 2.85 | 6.70 | — |
| — | 0.01 | 0.21 | 0.11 | +0.05 | 17.5% | 59 | 17.5% | -1.00 | 5.15 | 4.00 | 6.30 | — |
| — | — | 0.19 | — | +0.04 | 17.9% | 59.5 | 17.9% | -1.00 | 5.97 | 4.65 | 7.30 | — |
| — | 0.03 | 0.12 | 0.07 | +0.03 | 18.2% | 60 | 18.2% | -1.00 | 6.22 | 5.05 | 7.40 | — |
| — | — | 0.11 | — | +0.03 | 18.6% | 60.5 | 18.6% | -1.00 | 6.72 | 5.55 | 7.90 | — |
| — | 0.01 | 0.16 | 0.09 | +0.02 | 19.0% | 61 | 19.0% | -1.00 | 6.88 | 5.35 | 8.40 | — |
| — | — | 0.42 | — | +0.01 | 19.8% | 62 | 19.8% | -1.00 | 8.38 | 7.10 | 9.65 | — |
| — | — | 2.14 | — | +0.01 | 20.6% | 63 | 20.6% | -1.00 | 9.38 | 7.75 | 11.00 | — |
| — | — | 2.14 | — | +0.01 | 21.4% | 64 | 21.4% | -1.00 | 10.35 | 8.70 | 12.00 | — |
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.