Spot 54.07
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.85 | 13.20 | 11.53 | +1.00 | 48.8% | 43 | 48.8% | -0.00 | — | — | 0.27 | — |
| — | 8.90 | 12.15 | 10.53 | +1.00 | 47.9% | 44 | 47.9% | -0.00 | — | — | 0.02 | — |
| — | 7.85 | 10.95 | 9.40 | +0.99 | 46.6% | 45 | 46.6% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 6.75 | 10.25 | 8.50 | +0.99 | 44.8% | 46 | 44.8% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 6.85 | 9.10 | 7.97 | +0.98 | 42.7% | 47 | 42.7% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 5.80 | 7.25 | 6.53 | +0.97 | 40.6% | 48 | 40.6% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 4.25 | 6.15 | 5.20 | +0.95 | 38.7% | 49 | 38.7% | -0.05 | 0.12 | 0.07 | 0.16 | — |
| — | 4.15 | 4.55 | 4.35 | +0.91 | 37.1% | 50 | 37.1% | -0.09 | 0.14 | 0.13 | 0.16 | — |
| — | 3.20 | 3.60 | 3.40 | +0.85 | 35.8% | 51 | 35.8% | -0.15 | 0.24 | 0.23 | 0.26 | — |
| — | 2.50 | 2.73 | 2.62 | +0.77 | 34.7% | 52 | 34.7% | -0.23 | 0.43 | 0.41 | 0.45 | — |
| — | 2.06 | 2.33 | 2.19 | +0.72 | 34.2% | 52.5 | 34.2% | -0.28 | 0.56 | 0.54 | 0.57 | — |
| — | 1.77 | 1.96 | 1.86 | +0.66 | 33.8% | 53 | 33.8% | -0.34 | 0.72 | 0.70 | 0.75 | — |
| — | 1.28 | 1.38 | 1.33 | +0.53 | 33.3% | 54 | 33.3% | -0.47 | 1.12 | 1.10 | 1.15 | — |
| — | 0.80 | 0.85 | 0.82 | +0.40 | 32.9% | 55 | 32.9% | -0.60 | 1.66 | 1.63 | 1.69 | — |
| — | 0.48 | 0.51 | 0.49 | +0.28 | 32.8% | 56 | 32.8% | -0.73 | 2.34 | 2.24 | 2.44 | — |
| — | 0.26 | 0.29 | 0.28 | +0.18 | 32.7% | 57 | 32.7% | -0.83 | 3.15 | 3.05 | 3.25 | — |
| — | 0.18 | 0.22 | 0.20 | +0.14 | 32.6% | 57.5 | 32.6% | -0.87 | 3.70 | 3.50 | 3.90 | — |
| — | 0.14 | 0.16 | 0.15 | +0.11 | 32.6% | 58 | 32.6% | -0.90 | 4.08 | 3.85 | 4.30 | — |
| — | 0.06 | 0.08 | 0.07 | +0.06 | 32.5% | 59 | 32.5% | -0.95 | 5.38 | 4.75 | 6.00 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 32.2% | 60 | 32.2% | -0.98 | 6.00 | 5.65 | 6.35 | — |
| — | — | 0.03 | — | +0.01 | 31.7% | 61 | 31.7% | -1.00 | 7.72 | 6.65 | 8.80 | — |
| — | — | 0.10 | — | +0.00 | 31.1% | 62 | 31.1% | -1.00 | 7.97 | 6.70 | 9.25 | — |
| — | — | 0.03 | — | +0.00 | 30.8% | 62.5 | 30.8% | -1.00 | 8.60 | 7.90 | 9.30 | — |
| — | — | 0.03 | — | +0.00 | 30.5% | 63 | 30.5% | -1.00 | 9.00 | 7.30 | 10.70 | — |
| — | — | 0.12 | — | +0.00 | 29.9% | 64 | 29.9% | -1.00 | 10.57 | 9.40 | 11.75 | — |
| — | — | 0.02 | — | +0.00 | 29.4% | 65 | 29.4% | -1.00 | 11.60 | 10.50 | 12.70 | — |
| — | — | 0.47 | — | +0.00 | 29.1% | 66 | 29.1% | -1.00 | 11.93 | 10.90 | 12.95 | — |
| — | — | 0.10 | — | +0.00 | 29.0% | 67 | 29.0% | -1.00 | 13.32 | 11.85 | 14.80 | — |
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.