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 | |
| — | 9.75 | 12.65 | 11.20 | +1.00 | 40.8% | 43 | 40.8% | -0.00 | — | — | 2.13 | — |
| — | 8.35 | 11.65 | 10.00 | +1.00 | 38.5% | 44 | 38.5% | -0.00 | — | — | 1.36 | — |
| — | 7.55 | 10.65 | 9.10 | +1.00 | 36.2% | 45 | 36.2% | -0.00 | — | — | 0.02 | — |
| — | 6.75 | 9.65 | 8.20 | +1.00 | 33.9% | 46 | 33.9% | -0.00 | — | — | 0.04 | — |
| — | 5.75 | 7.85 | 6.80 | +1.00 | 31.8% | 47 | 31.8% | -0.00 | — | — | 0.13 | — |
| — | 4.55 | 7.00 | 5.78 | +0.99 | 29.8% | 48 | 29.8% | -0.01 | — | — | 0.09 | — |
| — | 3.55 | 6.10 | 4.83 | +0.98 | 28.3% | 49 | 28.3% | -0.02 | — | — | 0.06 | — |
| — | 3.65 | 4.10 | 3.88 | +0.97 | 26.5% | 50 | 26.5% | -0.03 | — | — | 0.07 | — |
| — | 2.67 | 3.45 | 3.06 | +0.93 | 24.1% | 51 | 24.1% | -0.07 | — | — | 0.15 | — |
| — | 2.08 | 2.76 | 2.42 | +0.91 | 22.9% | 51.5 | 22.9% | -0.09 | 0.10 | 0.03 | 0.18 | — |
| — | 1.62 | 2.67 | 2.15 | +0.87 | 21.7% | 52 | 21.7% | -0.13 | 0.14 | 0.14 | 0.15 | — |
| — | 1.25 | 1.62 | 1.44 | +0.82 | 20.7% | 52.5 | 20.7% | -0.18 | 0.18 | 0.13 | 0.24 | — |
| — | 1.00 | 1.21 | 1.10 | +0.74 | 19.8% | 53 | 19.8% | -0.26 | 0.35 | 0.30 | 0.41 | — |
| — | 0.72 | 0.96 | 0.84 | +0.64 | 19.0% | 53.5 | 19.0% | -0.36 | 0.45 | 0.34 | 0.56 | — |
| — | 0.44 | 0.54 | 0.49 | +0.52 | 18.6% | 54 | 18.6% | -0.48 | 0.69 | 0.61 | 0.78 | — |
| — | 0.24 | 0.40 | 0.32 | +0.40 | 18.4% | 54.5 | 18.4% | -0.61 | 1.06 | 0.93 | 1.20 | — |
| — | 0.17 | 0.22 | 0.20 | +0.28 | 18.6% | 55 | 18.6% | -0.73 | 1.39 | 1.29 | 1.48 | — |
| — | 0.10 | 0.20 | 0.15 | +0.20 | 18.9% | 55.5 | 18.9% | -0.82 | 1.85 | 1.64 | 2.06 | — |
| — | 0.07 | 0.10 | 0.09 | +0.13 | 19.3% | 56 | 19.3% | -0.88 | 2.28 | 2.18 | 2.38 | — |
| — | 0.04 | 0.10 | 0.07 | +0.09 | 19.6% | 56.5 | 19.6% | -0.93 | 2.75 | 2.54 | 2.95 | — |
| — | — | 0.03 | — | +0.05 | 19.5% | 57 | 19.5% | -0.97 | 3.25 | 3.00 | 3.50 | — |
| — | — | 0.08 | — | +0.03 | 19.2% | 57.5 | 19.2% | -0.99 | 3.85 | 2.90 | 4.80 | — |
| — | — | 0.22 | — | +0.02 | 18.8% | 58 | 18.8% | -1.00 | 4.22 | 4.05 | 4.40 | — |
| — | — | 0.96 | — | +0.01 | 18.6% | 58.5 | 18.6% | -1.00 | 4.80 | 3.65 | 5.95 | — |
| — | — | 0.02 | — | +0.00 | 18.4% | 59 | 18.4% | -1.00 | 5.75 | 4.95 | 6.55 | — |
| — | — | 0.96 | — | +0.00 | 18.4% | 59.5 | 18.4% | -1.00 | 6.10 | 5.15 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 18.4% | 60 | 18.4% | -1.00 | 6.22 | 5.05 | 7.40 | — |
| — | — | 0.96 | — | +0.00 | 18.6% | 60.5 | 18.6% | -1.00 | 7.00 | 5.95 | 8.05 | — |
| — | — | 0.03 | — | +0.00 | 18.7% | 61 | 18.7% | -1.00 | 7.75 | 6.95 | 8.55 | — |
| — | — | 1.15 | — | +0.00 | 19.0% | 61.5 | 19.0% | -1.00 | 8.30 | 6.95 | 9.65 | — |
| — | — | 0.06 | — | +0.00 | 19.3% | 62 | 19.3% | -1.00 | 8.60 | 7.40 | 9.80 | — |
| — | — | 0.20 | — | +0.00 | 20.0% | 63 | 20.0% | -1.00 | 9.32 | 8.10 | 10.55 | — |
| — | — | 0.19 | — | +0.00 | 20.8% | 64 | 20.8% | -1.00 | 10.60 | 9.65 | 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.