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 | |
| — | 9.25 | 11.50 | 10.38 | +0.94 | 26.4% | 44 | 26.4% | -0.06 | — | — | 0.80 | — |
| — | 9.30 | 9.65 | 9.47 | +0.93 | 25.1% | 45 | 25.1% | -0.07 | — | — | 0.30 | — |
| — | 7.25 | 9.60 | 8.43 | +0.92 | 23.7% | 46 | 23.7% | -0.09 | — | — | 0.33 | — |
| — | 7.05 | 7.90 | 7.47 | +0.90 | 22.5% | 47 | 22.5% | -0.11 | — | — | 0.73 | — |
| — | 5.85 | 7.55 | 6.70 | +0.87 | 21.4% | 48 | 21.4% | -0.14 | 0.39 | 0.30 | 0.48 | — |
| — | 4.70 | 6.20 | 5.45 | +0.84 | 20.3% | 49 | 20.3% | -0.17 | 0.48 | 0.39 | 0.58 | — |
| — | 4.70 | 5.20 | 4.95 | +0.79 | 19.4% | 50 | 19.4% | -0.22 | 0.73 | 0.55 | 0.92 | — |
| — | 3.80 | 4.25 | 4.03 | +0.74 | 18.5% | 51 | 18.5% | -0.27 | 0.74 | 0.63 | 0.85 | — |
| — | 3.10 | 3.65 | 3.38 | +0.67 | 17.8% | 52 | 17.8% | -0.34 | 0.97 | 0.81 | 1.14 | — |
| — | 2.60 | 2.95 | 2.77 | +0.60 | 17.2% | 53 | 17.2% | -0.42 | 1.18 | 0.81 | 1.55 | — |
| — | 1.63 | 3.45 | 2.54 | +0.52 | 16.6% | 54 | 16.6% | -0.50 | 1.69 | 1.50 | 1.87 | — |
| — | 1.51 | 1.60 | 1.55 | +0.43 | 16.2% | 55 | 16.2% | -0.59 | 2.21 | 2.02 | 2.41 | — |
| — | 1.00 | 1.29 | 1.15 | +0.35 | 15.9% | 56 | 15.9% | -0.67 | 2.96 | 0.93 | 5.00 | — |
| — | 0.80 | 1.05 | 0.93 | +0.28 | 15.8% | 57 | 15.8% | -0.76 | 3.48 | 2.75 | 4.20 | — |
| — | 0.53 | 0.59 | 0.56 | +0.21 | 15.8% | 58 | 15.8% | -0.84 | 4.35 | 4.20 | 4.50 | — |
| — | 0.31 | 0.41 | 0.36 | +0.16 | 15.9% | 59 | 15.9% | -0.91 | 5.58 | 4.55 | 6.60 | — |
| — | 0.27 | 0.32 | 0.29 | +0.12 | 16.2% | 60 | 16.2% | -0.96 | 5.40 | 4.10 | 6.70 | — |
| — | — | 0.49 | — | +0.09 | 16.6% | 61 | 16.6% | -1.00 | 7.17 | 5.90 | 8.45 | — |
| — | 0.08 | 0.24 | 0.16 | +0.07 | 17.1% | 62 | — | — | 8.12 | 6.85 | 9.40 | — |
| — | 0.10 | 0.59 | 0.34 | +0.06 | 17.6% | 63 | — | — | 9.28 | 8.15 | 10.40 | — |
| — | — | 0.78 | — | — | — | 64 | — | — | 10.18 | 9.00 | 11.35 | — |
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.