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 | |
| — | 10.00 | 12.50 | 11.25 | +0.96 | 28.5% | 43 | 28.5% | -0.05 | 0.17 | 0.10 | 0.23 | — |
| — | 9.00 | 10.45 | 9.72 | +0.94 | 25.8% | 45 | 25.8% | -0.07 | 0.28 | 0.16 | 0.40 | — |
| — | 7.85 | 8.80 | 8.32 | +0.93 | 24.5% | 46 | 24.5% | -0.08 | — | — | 0.45 | — |
| — | 5.40 | 8.75 | 7.08 | +0.91 | 23.3% | 47 | 23.3% | -0.10 | 0.36 | 0.23 | 0.50 | — |
| — | 5.85 | 7.15 | 6.50 | +0.88 | 22.2% | 48 | 22.2% | -0.12 | 0.40 | 0.32 | 0.47 | — |
| — | 5.20 | 5.95 | 5.58 | +0.86 | 21.2% | 49 | 21.2% | -0.15 | 0.55 | 0.41 | 0.68 | — |
| — | 4.50 | 4.95 | 4.72 | +0.82 | 20.2% | 50 | 20.2% | -0.19 | 0.69 | 0.57 | 0.82 | — |
| — | 3.60 | 4.30 | 3.95 | +0.77 | 19.4% | 51 | 19.4% | -0.24 | 0.98 | 0.78 | 1.19 | — |
| — | 3.15 | 3.35 | 3.25 | +0.71 | 18.7% | 52 | 18.7% | -0.30 | 1.08 | 0.95 | 1.22 | — |
| — | 2.37 | 2.80 | 2.58 | +0.64 | 18.0% | 53 | 18.0% | -0.38 | 1.41 | 1.28 | 1.54 | — |
| — | 1.90 | 2.20 | 2.05 | +0.56 | 17.5% | 54 | 17.5% | -0.46 | 1.83 | 1.70 | 1.97 | — |
| — | 1.46 | 1.62 | 1.54 | +0.47 | 17.1% | 55 | 17.1% | -0.54 | 1.88 | 1.27 | 2.49 | — |
| — | 0.94 | 1.23 | 1.08 | +0.39 | 16.7% | 56 | 16.7% | -0.63 | 3.00 | 2.81 | 3.20 | — |
| — | 0.68 | 1.00 | 0.84 | +0.31 | 16.5% | 57 | 16.5% | -0.71 | 3.63 | 2.92 | 4.35 | — |
| — | 0.46 | 0.60 | 0.53 | +0.24 | 16.5% | 58 | 16.5% | -0.79 | 4.47 | 4.25 | 4.70 | — |
| — | 0.11 | 0.62 | 0.36 | +0.19 | 16.6% | 59 | 16.6% | -0.86 | 5.42 | 4.45 | 6.40 | — |
| — | 0.25 | 0.32 | 0.28 | +0.14 | 16.8% | 60 | 16.8% | -0.92 | 6.33 | 5.95 | 6.70 | — |
| — | 0.09 | 0.25 | 0.17 | +0.11 | 17.1% | 61 | 17.1% | -0.97 | 7.40 | 5.40 | 9.40 | — |
| — | 0.07 | 0.25 | 0.16 | +0.08 | 17.4% | 62 | 17.4% | -1.00 | 8.28 | 7.00 | 9.55 | — |
| — | 0.05 | 0.18 | 0.12 | +0.06 | 17.8% | 63 | 17.8% | -1.00 | 9.68 | 8.00 | 11.35 | — |
| — | 0.03 | 0.16 | 0.10 | +0.05 | 18.2% | 64 | 18.2% | -1.00 | 10.28 | 9.00 | 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.