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 | |
| — | 9.60 | 12.25 | 10.93 | +1.00 | 42.8% | 43 | 42.8% | -0.00 | — | — | 0.92 | — |
| — | 8.60 | 11.25 | 9.93 | +1.00 | 41.2% | 44 | 41.2% | -0.00 | — | — | 0.93 | — |
| — | 8.35 | 10.25 | 9.30 | +1.00 | 39.8% | 45 | 39.8% | -0.00 | — | — | 0.03 | — |
| — | 6.60 | 9.20 | 7.90 | +0.99 | 38.6% | 46 | 38.6% | -0.01 | — | — | 1.15 | — |
| — | 5.65 | 8.25 | 6.95 | +0.99 | 37.6% | 47 | 37.6% | -0.01 | — | — | 0.78 | — |
| — | 6.15 | 7.55 | 6.85 | +0.98 | 37.1% | 47.5 | 37.1% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 4.65 | 7.75 | 6.20 | +0.98 | 36.7% | 48 | 36.7% | -0.02 | — | — | 0.40 | — |
| — | 4.25 | 7.50 | 5.88 | +0.97 | 36.3% | 48.5 | 36.3% | -0.03 | — | — | 0.13 | — |
| — | 4.25 | 6.80 | 5.53 | +0.96 | 36.0% | 49 | 36.0% | -0.04 | — | — | 0.31 | — |
| — | 3.75 | 6.30 | 5.03 | +0.94 | 35.6% | 49.5 | 35.6% | -0.06 | 0.12 | 0.05 | 0.20 | — |
| — | 3.90 | 4.90 | 4.40 | +0.92 | 35.4% | 50 | 35.4% | -0.08 | 0.20 | 0.12 | 0.27 | — |
| — | 2.15 | 4.20 | 3.17 | +0.87 | 34.9% | 51 | 34.9% | -0.13 | 0.34 | 0.17 | 0.50 | — |
| — | 1.85 | 4.25 | 3.05 | +0.79 | 34.6% | 52 | 34.6% | -0.21 | 0.46 | 0.40 | 0.52 | — |
| — | 2.27 | 2.61 | 2.44 | +0.74 | 34.5% | 52.5 | 34.5% | -0.26 | 0.67 | 0.51 | 0.82 | — |
| — | 1.97 | 2.30 | 2.13 | +0.69 | 34.5% | 53 | 34.5% | -0.31 | 0.71 | 0.64 | 0.79 | — |
| — | 1.38 | 1.70 | 1.54 | +0.57 | 34.6% | 54 | 34.6% | -0.43 | 1.08 | 1.03 | 1.13 | — |
| — | 1.05 | 1.17 | 1.11 | +0.45 | 35.0% | 55 | 35.0% | -0.55 | 1.62 | 1.48 | 1.77 | — |
| — | 0.60 | 0.75 | 0.68 | +0.34 | 35.7% | 56 | 35.7% | -0.66 | 2.62 | 1.98 | 3.25 | — |
| — | 0.41 | 0.54 | 0.47 | +0.25 | 36.7% | 57 | 36.7% | -0.76 | 3.20 | 2.50 | 3.90 | — |
| — | 0.28 | 0.62 | 0.45 | — | — | 57.5 | 37.3% | -0.79 | 4.00 | 3.30 | 4.70 | — |
| — | 0.18 | 0.35 | 0.27 | +0.18 | 38.0% | 58 | 38.0% | -0.83 | 4.10 | 3.65 | 4.55 | — |
| — | 0.11 | 0.25 | 0.18 | +0.13 | 39.6% | 59 | 39.6% | -0.88 | 5.12 | 4.60 | 5.65 | — |
| — | 0.12 | 0.20 | 0.16 | +0.10 | 41.5% | 60 | 41.5% | -0.91 | 5.88 | 5.50 | 6.25 | — |
| — | — | 0.15 | — | +0.07 | 43.6% | 61 | 43.6% | -0.94 | 6.97 | 5.95 | 8.00 | — |
| — | 0.07 | 0.10 | 0.09 | +0.05 | 45.8% | 62 | 45.8% | -0.95 | 8.18 | 7.40 | 8.95 | — |
| — | 0.07 | 0.11 | 0.09 | +0.05 | 46.9% | 62.5 | 46.9% | -0.96 | 8.80 | 7.40 | 10.20 | — |
| — | 0.05 | 0.16 | 0.10 | +0.04 | 48.0% | 63 | 48.0% | -0.97 | 9.28 | 7.95 | 10.60 | — |
| — | 0.02 | 0.07 | 0.04 | +0.04 | 50.3% | 64 | 50.3% | -0.97 | 10.45 | 9.20 | 11.70 | — |
| — | 0.04 | 0.07 | 0.06 | +0.03 | 52.6% | 65 | 52.6% | -0.98 | 10.75 | 10.30 | 11.20 | — |
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.