Spot 54.92
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.35 | 12.30 | 10.82 | +1.00 | 41.2% | 44 | 41.2% | -0.00 | — | — | 1.55 | — |
| — | 9.45 | 12.00 | 10.72 | +1.00 | 39.4% | 45 | 39.4% | -0.00 | — | — | 0.06 | — |
| — | 7.15 | 11.05 | 9.10 | +1.00 | 37.9% | 46 | 37.9% | -0.00 | — | — | 1.40 | — |
| — | 6.75 | 10.05 | 8.40 | +1.00 | 36.5% | 47 | 36.5% | -0.00 | — | — | 0.70 | — |
| — | 7.25 | 8.30 | 7.78 | +1.00 | 35.8% | 47.5 | 35.8% | -0.00 | — | — | 0.21 | — |
| — | 6.05 | 8.30 | 7.17 | +0.99 | 35.2% | 48 | 35.2% | -0.01 | — | — | 0.40 | — |
| — | 5.60 | 8.60 | 7.10 | +0.99 | 34.7% | 48.5 | 34.7% | -0.01 | — | — | 0.28 | — |
| — | 4.75 | 8.10 | 6.42 | +0.99 | 34.2% | 49 | 34.2% | -0.01 | — | — | 0.03 | — |
| — | 5.00 | 6.85 | 5.92 | +0.98 | 33.7% | 49.5 | 33.7% | -0.02 | — | — | 0.11 | — |
| — | 4.55 | 5.50 | 5.03 | +0.97 | 33.2% | 50 | 33.2% | -0.03 | 0.14 | 0.04 | 0.23 | — |
| — | 3.00 | 5.35 | 4.17 | +0.93 | 32.5% | 51 | 32.5% | -0.07 | 0.10 | 0.06 | 0.14 | — |
| — | 2.58 | 4.90 | 3.74 | +0.87 | 31.9% | 52 | 31.9% | -0.13 | 0.19 | 0.10 | 0.28 | — |
| — | 1.00 | 3.05 | 2.02 | +0.83 | 31.8% | 52.5 | 31.8% | -0.17 | 0.28 | 0.10 | 0.45 | — |
| — | 2.24 | 2.71 | 2.48 | +0.78 | 31.7% | 53 | 31.7% | -0.22 | 0.34 | 0.30 | 0.38 | — |
| — | 1.56 | 1.97 | 1.76 | +0.65 | 31.7% | 54 | 31.7% | -0.35 | 0.67 | 0.54 | 0.79 | — |
| — | 1.00 | 1.19 | 1.09 | +0.51 | 32.1% | 55 | 32.1% | -0.49 | 1.11 | 1.00 | 1.23 | — |
| — | 0.61 | 0.76 | 0.69 | +0.37 | 33.0% | 56 | 33.0% | -0.63 | 1.95 | 1.52 | 2.38 | — |
| — | 0.20 | 0.58 | 0.39 | +0.26 | 34.2% | 57 | 34.2% | -0.74 | 2.44 | 1.79 | 3.10 | — |
| — | 0.32 | 0.42 | 0.37 | +0.22 | 35.0% | 57.5 | 35.0% | -0.79 | 3.15 | 2.14 | 4.15 | — |
| — | 0.18 | 0.34 | 0.26 | +0.18 | 35.8% | 58 | 35.8% | -0.83 | 3.69 | 2.29 | 5.10 | — |
| — | 0.18 | 0.20 | 0.19 | +0.12 | 37.7% | 59 | 37.7% | -0.88 | 4.16 | 2.31 | 6.00 | — |
| — | 0.12 | 0.14 | 0.13 | +0.09 | 39.9% | 60 | 39.9% | -0.92 | 5.60 | 4.65 | 6.55 | — |
| — | 0.01 | 0.10 | 0.06 | +0.06 | 42.3% | 61 | 42.3% | -0.94 | 5.78 | 4.15 | 7.40 | — |
| — | — | 0.11 | — | +0.05 | 44.9% | 62 | 44.9% | -0.96 | 7.17 | 5.50 | 8.85 | — |
| — | 0.05 | 0.09 | 0.07 | +0.04 | 46.3% | 62.5 | 46.3% | -0.97 | 7.50 | 6.15 | 8.85 | — |
| — | 0.01 | 0.06 | 0.04 | +0.04 | 47.7% | 63 | 47.7% | -0.97 | 8.07 | 6.80 | 9.35 | — |
| — | — | 0.08 | — | +0.03 | 50.6% | 64 | 50.6% | -0.98 | 9.07 | 7.80 | 10.35 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 53.4% | 65 | 53.4% | -0.98 | 10.07 | 8.80 | 11.35 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 59.2% | 67.5 | 59.2% | -0.99 | 12.82 | 11.80 | 13.85 | — |
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.