Spot 54.38
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.30 | 13.25 | 11.28 | +1.00 | 38.8% | 43 | 38.8% | +0.00 | — | — | 2.13 | — |
| — | 8.55 | 12.25 | 10.40 | +1.00 | 38.0% | 44 | 38.0% | +0.00 | — | — | 0.14 | — |
| — | 8.10 | 10.15 | 9.12 | +1.00 | 37.7% | 45 | 37.7% | +0.00 | — | — | 0.28 | — |
| — | 7.15 | 9.15 | 8.15 | +1.00 | 38.2% | 46 | 38.2% | -0.00 | — | — | 0.09 | — |
| — | 5.35 | 8.15 | 6.75 | +1.00 | 39.5% | 47 | 39.5% | -0.00 | — | — | 0.95 | — |
| — | 4.35 | 7.15 | 5.75 | +1.00 | 41.0% | 48 | 41.0% | -0.00 | — | — | 0.05 | — |
| — | 5.45 | 6.65 | 6.05 | +1.00 | 41.9% | 48.5 | 41.9% | -0.00 | — | — | 0.01 | — |
| — | 4.15 | 6.15 | 5.15 | +0.99 | 42.2% | 49 | 42.2% | -0.01 | — | — | 0.03 | — |
| — | 3.55 | 5.70 | 4.62 | +0.99 | 39.5% | 49.5 | 39.5% | -0.01 | — | — | 0.01 | — |
| — | 3.50 | 5.25 | 4.38 | +0.98 | 39.0% | 50 | 39.0% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 2.30 | 4.70 | 3.50 | +0.95 | 37.5% | 51 | 37.5% | -0.05 | 0.03 | 0.02 | 0.04 | — |
| — | 1.79 | 3.20 | 2.50 | +0.89 | 36.0% | 52 | 36.0% | -0.11 | 0.11 | 0.10 | 0.12 | — |
| — | 1.47 | 1.80 | 1.64 | +0.77 | 34.7% | 53 | 34.7% | -0.23 | 0.33 | 0.25 | 0.40 | — |
| — | 0.89 | 1.09 | 0.99 | +0.59 | 34.3% | 54 | 34.3% | -0.41 | 0.58 | 0.56 | 0.60 | — |
| — | 0.54 | 0.58 | 0.56 | +0.40 | 35.0% | 55 | 35.0% | -0.61 | 1.17 | 1.07 | 1.26 | — |
| — | 0.30 | 0.32 | 0.31 | +0.24 | 37.0% | 56 | 37.0% | -0.77 | 2.00 | 1.65 | 2.35 | — |
| — | 0.15 | 0.17 | 0.16 | +0.14 | 40.2% | 57 | 40.2% | -0.86 | 2.90 | 2.26 | 3.55 | — |
| — | 0.09 | 0.11 | 0.10 | +0.09 | 44.4% | 58 | 44.4% | -0.91 | 3.88 | 3.10 | 4.65 | — |
| — | 0.05 | 0.08 | 0.07 | +0.06 | 49.2% | 59 | 49.2% | -0.94 | 4.97 | 4.35 | 5.60 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 53.9% | 60 | 53.9% | -0.96 | 5.85 | 5.45 | 6.25 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 58.4% | 61 | 58.4% | -0.97 | 6.97 | 6.20 | 7.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 62.4% | 62 | 62.4% | -0.98 | 7.78 | 7.00 | 8.55 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 65.8% | 63 | 65.8% | -0.99 | 8.93 | 7.95 | 9.90 | — |
| — | 0.02 | 0.08 | 0.05 | +0.01 | 68.2% | 64 | 68.2% | -0.99 | 10.32 | 9.05 | 11.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 69.7% | 65 | 69.7% | -1.00 | 11.43 | 10.15 | 12.70 | — |
| — | — | 0.07 | — | +0.00 | 70.2% | 66 | 70.2% | -1.00 | 12.47 | 11.25 | 13.70 | — |
| 51 | — | 0.28 | — | +0.00 | 69.8% | 67 | 69.8% | -1.00 | 13.43 | 12.15 | 14.70 | — |
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.