Spot 53.76
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 23:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.65 | 10.60 | 8.62 | +1.00 | 36.2% | 45 | 36.2% | +0.00 | — | — | 2.13 | — |
| — | 7.10 | 8.85 | 7.97 | +1.00 | 34.4% | 46 | 34.4% | +0.00 | — | — | 2.13 | — |
| — | 6.55 | 7.90 | 7.22 | +1.00 | 32.6% | 47 | 32.6% | -0.00 | — | — | 0.01 | — |
| — | 5.60 | 6.80 | 6.20 | +1.00 | 30.7% | 48 | 30.7% | -0.00 | — | — | 0.01 | — |
| — | 3.85 | 5.85 | 4.85 | +1.00 | 28.9% | 49 | 28.9% | -0.00 | — | — | 0.01 | — |
| — | 2.91 | 5.05 | 3.98 | +1.00 | 27.2% | 50 | 27.2% | -0.00 | — | — | 0.01 | — |
| — | 1.67 | 4.05 | 2.86 | +0.98 | 25.8% | 51 | 25.8% | -0.02 | — | — | 0.01 | — |
| — | 1.26 | 3.65 | 2.46 | +0.97 | 26.0% | 51.5 | 26.0% | -0.03 | — | — | 0.03 | — |
| — | 1.66 | 2.00 | 1.83 | +0.96 | 25.0% | 52 | 25.0% | -0.04 | — | — | 0.15 | — |
| — | 1.18 | 1.44 | 1.31 | +0.92 | 23.2% | 52.5 | 23.2% | -0.07 | 0.03 | 0.01 | 0.05 | 8,007 |
| — | 0.53 | 0.96 | 0.74 | +0.86 | 21.6% | 53 | 21.6% | -0.14 | 0.05 | 0.01 | 0.09 | — |
| — | 0.38 | 0.57 | 0.47 | +0.72 | 20.6% | 53.5 | 20.6% | -0.27 | 0.20 | 0.12 | 0.27 | — |
| — | 0.12 | 0.27 | 0.20 | +0.51 | 20.2% | 54 | 20.2% | -0.49 | 0.41 | 0.34 | 0.48 | — |
| — | 0.01 | 0.08 | 0.04 | +0.29 | 20.0% | 54.5 | 20.0% | -0.72 | 0.80 | 0.52 | 1.08 | — |
| — | 0.01 | 0.03 | 0.02 | +0.14 | 19.7% | 55 | 19.7% | -0.87 | 1.10 | 0.42 | 1.79 | — |
| — | — | 0.02 | — | +0.06 | 19.3% | 55.5 | 19.3% | -0.95 | 2.06 | 1.47 | 2.64 | — |
| — | — | 0.01 | — | +0.03 | 19.0% | 56 | 19.0% | -0.99 | 2.27 | 1.04 | 3.50 | — |
| — | — | 0.02 | — | +0.01 | 18.6% | 56.5 | 18.6% | -1.00 | 3.17 | 2.30 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 18.3% | 57 | 18.3% | -1.00 | 3.48 | 2.80 | 4.15 | — |
| — | — | 0.02 | — | +0.00 | 18.1% | 57.5 | 18.1% | -1.00 | 3.90 | 3.55 | 4.25 | — |
| — | — | 0.02 | — | +0.00 | 18.0% | 58 | 18.0% | -1.00 | 4.62 | 3.70 | 5.55 | — |
| — | — | 0.02 | — | +0.00 | 17.9% | 58.5 | 17.9% | -1.00 | 5.20 | 4.35 | 6.05 | — |
| — | — | 0.01 | — | +0.00 | 18.0% | 59 | 18.0% | -1.00 | 5.83 | 4.35 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 18.1% | 59.5 | 18.1% | -1.00 | 6.20 | 4.95 | 7.45 | — |
| — | — | 0.02 | — | +0.00 | 18.3% | 60 | 18.3% | -1.00 | 6.80 | 5.65 | 7.95 | — |
| — | — | 0.02 | — | +0.00 | 18.7% | 60.5 | 18.7% | -1.00 | 7.20 | 6.15 | 8.25 | — |
| — | — | 0.02 | — | +0.00 | 19.2% | 61 | 19.2% | -1.00 | 7.85 | 6.65 | 9.05 | — |
| — | — | 0.02 | — | +0.00 | 19.8% | 61.5 | 19.8% | -1.00 | 8.18 | 7.10 | 9.25 | — |
| — | — | 0.02 | — | +0.00 | 20.5% | 62 | 20.5% | -1.00 | 8.70 | 7.45 | 9.95 | — |
| — | — | 0.02 | — | +0.00 | 21.4% | 62.5 | 21.4% | -1.00 | 9.20 | 7.95 | 10.45 | — |
| — | — | 0.02 | — | +0.00 | 22.4% | 63 | 22.4% | -1.00 | 9.80 | 8.45 | 11.15 | — |
| — | — | 0.02 | — | +0.00 | 23.6% | 63.5 | 23.6% | -1.00 | 9.47 | 7.90 | 11.05 | — |
| — | — | 0.02 | — | +0.00 | 24.9% | 64 | 24.9% | -1.00 | 10.03 | 8.50 | 11.55 | — |
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.