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 | |
| — | 7.90 | 10.85 | 9.38 | +0.98 | 32.4% | 45 | 32.4% | -0.02 | 0.06 | 0.04 | 0.07 | — |
| — | 6.65 | 9.85 | 8.25 | +0.97 | 30.1% | 46 | 30.1% | -0.03 | 0.07 | 0.01 | 0.13 | — |
| — | 5.55 | 8.85 | 7.20 | +0.96 | 27.8% | 47 | 27.8% | -0.04 | 0.07 | 0.01 | 0.14 | — |
| — | 5.50 | 6.30 | 5.90 | +0.95 | 25.5% | 48 | 25.5% | -0.05 | 0.09 | 0.02 | 0.15 | — |
| — | 4.75 | 5.20 | 4.97 | +0.93 | 23.4% | 49 | 23.4% | -0.07 | 0.10 | 0.01 | 0.20 | — |
| — | 4.00 | 4.95 | 4.47 | +0.92 | 22.5% | 49.5 | 22.5% | -0.08 | 0.15 | 0.07 | 0.23 | — |
| — | 4.00 | 4.20 | 4.10 | +0.90 | 21.6% | 50 | 21.6% | -0.10 | 0.18 | 0.11 | 0.25 | — |
| — | 3.25 | 4.05 | 3.65 | +0.88 | 20.7% | 50.5 | 20.7% | -0.12 | 0.16 | 0.02 | 0.30 | — |
| — | 2.55 | 3.40 | 2.98 | +0.85 | 20.0% | 51 | 20.0% | -0.15 | 0.24 | 0.18 | 0.31 | — |
| — | 2.10 | 3.35 | 2.73 | +0.82 | 19.3% | 51.5 | 19.3% | -0.18 | 0.34 | 0.24 | 0.43 | — |
| — | 2.10 | 2.62 | 2.36 | +0.78 | 18.7% | 52 | 18.7% | -0.22 | 0.41 | 0.33 | 0.50 | — |
| — | 1.72 | 2.14 | 1.93 | +0.73 | 18.2% | 52.5 | 18.2% | -0.27 | 0.57 | 0.50 | 0.64 | — |
| — | 1.44 | 1.71 | 1.57 | +0.67 | 17.8% | 53 | 17.8% | -0.33 | 0.67 | 0.57 | 0.76 | — |
| — | 1.19 | 1.44 | 1.31 | +0.61 | 17.5% | 53.5 | 17.5% | -0.40 | 0.86 | 0.76 | 0.96 | — |
| — | 0.69 | 1.10 | 0.90 | +0.54 | 17.2% | 54 | 17.2% | -0.47 | 1.08 | 0.94 | 1.23 | — |
| — | 0.66 | 0.86 | 0.76 | +0.46 | 17.1% | 54.5 | 17.1% | -0.55 | 1.24 | 0.88 | 1.60 | — |
| — | 0.45 | 0.74 | 0.59 | +0.39 | 17.0% | 55 | 17.0% | -0.63 | 1.82 | 1.49 | 2.15 | — |
| — | 0.41 | 0.53 | 0.47 | +0.32 | 16.9% | 55.5 | 16.9% | -0.70 | 2.02 | 1.45 | 2.59 | — |
| — | 0.24 | 0.41 | 0.33 | +0.25 | 17.0% | 56 | 17.0% | -0.77 | 2.10 | 1.55 | 2.64 | — |
| — | 0.11 | 0.32 | 0.21 | +0.20 | 17.1% | 56.5 | 17.1% | -0.83 | 2.88 | 2.50 | 3.25 | — |
| — | 0.09 | 0.25 | 0.17 | +0.16 | 17.3% | 57 | 17.3% | -0.88 | 3.17 | 2.58 | 3.75 | — |
| — | 0.05 | 0.21 | 0.13 | +0.12 | 17.5% | 57.5 | 17.5% | -0.92 | 3.83 | 3.00 | 4.65 | — |
| — | 0.03 | 0.13 | 0.08 | +0.09 | 17.8% | 58 | 17.8% | -0.95 | 4.28 | 3.45 | 5.10 | — |
| — | — | 0.10 | — | +0.07 | 18.1% | 58.5 | 18.1% | -0.98 | 4.80 | 2.90 | 6.70 | — |
| — | 0.01 | 0.08 | 0.04 | +0.06 | 18.4% | 59 | 18.4% | -0.99 | 5.38 | 4.50 | 6.25 | — |
| — | 0.03 | 0.12 | 0.07 | +0.04 | 18.8% | 59.5 | 18.8% | -1.00 | 5.78 | 4.80 | 6.75 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 19.2% | 60 | 19.2% | -1.00 | 6.65 | 5.00 | 8.30 | — |
| — | 0.01 | 0.10 | 0.06 | +0.03 | 19.5% | 60.5 | 19.5% | -1.00 | 6.78 | 5.50 | 8.05 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 19.9% | 61 | 19.9% | -1.00 | 7.50 | 6.00 | 9.00 | — |
| — | — | 0.40 | — | +0.01 | 20.5% | 62 | 20.5% | -1.00 | 8.68 | 7.00 | 10.35 | — |
| — | — | 1.55 | — | +0.01 | 21.0% | 63 | 21.0% | -1.00 | 9.68 | 8.00 | 11.35 | — |
| — | — | 1.55 | — | +0.00 | 21.1% | 64 | 21.1% | -1.00 | 10.68 | 9.00 | 12.35 | — |
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.