Spot 54.05
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.25 | 10.55 | 9.40 | +0.98 | 32.2% | 45 | 32.2% | -0.02 | 0.06 | 0.04 | 0.07 | 5 |
| 0 | 7.50 | 9.55 | 8.53 | +0.97 | 30.4% | 46 | 30.4% | -0.03 | 0.07 | 0.05 | 0.08 | 3 |
| 1 | 6.45 | 8.15 | 7.30 | +0.96 | 28.5% | 47 | 28.5% | -0.04 | 0.07 | 0.06 | 0.09 | 208 |
| 16 | 6.00 | 6.50 | 6.25 | +0.95 | 26.4% | 48 | 26.4% | -0.05 | — | — | 0.14 | 345 |
| — | 4.80 | 6.00 | 5.40 | +0.93 | 24.4% | 49 | 24.4% | -0.07 | 0.20 | 0.08 | 0.32 | — |
| — | 3.95 | 5.35 | 4.65 | +0.91 | 23.4% | 49.5 | 23.4% | -0.09 | 0.12 | 0.04 | 0.20 | — |
| — | 4.05 | 4.65 | 4.35 | +0.90 | 22.4% | 50 | 22.4% | -0.11 | 0.15 | 0.13 | 0.18 | — |
| — | 3.25 | 4.65 | 3.95 | +0.87 | 21.5% | 50.5 | 21.5% | -0.13 | 0.11 | 0.01 | 0.21 | — |
| — | 3.25 | 3.70 | 3.48 | +0.85 | 20.7% | 51 | 20.7% | -0.16 | 0.17 | 0.02 | 0.32 | — |
| — | 2.71 | 3.20 | 2.96 | +0.81 | 19.9% | 51.5 | 19.9% | -0.19 | 0.34 | 0.19 | 0.49 | — |
| — | 2.47 | 2.88 | 2.67 | +0.77 | 19.2% | 52 | 19.2% | -0.23 | 0.34 | 0.29 | 0.40 | — |
| — | 2.06 | 2.34 | 2.20 | +0.72 | 18.5% | 52.5 | 18.5% | -0.29 | 0.48 | 0.41 | 0.56 | — |
| — | 1.73 | 1.91 | 1.82 | +0.66 | 17.9% | 53 | 17.9% | -0.35 | 0.58 | 0.53 | 0.64 | — |
| — | 1.37 | 1.62 | 1.50 | +0.59 | 17.4% | 53.5 | 17.4% | -0.41 | 0.69 | 0.58 | 0.81 | — |
| — | 1.05 | 1.39 | 1.22 | +0.52 | 17.0% | 54 | 17.0% | -0.49 | 0.91 | 0.80 | 1.01 | — |
| — | 0.76 | 1.23 | 0.99 | +0.45 | 16.7% | 54.5 | 16.7% | -0.57 | 1.18 | 1.09 | 1.27 | — |
| — | 0.65 | 0.78 | 0.71 | +0.37 | 16.4% | 55 | 16.4% | -0.65 | 1.48 | 1.36 | 1.59 | — |
| — | 0.48 | 0.53 | 0.51 | +0.30 | 16.3% | 55.5 | 16.3% | -0.72 | 1.82 | 1.72 | 1.92 | — |
| — | 0.28 | 0.47 | 0.38 | +0.24 | 16.3% | 56 | 16.3% | -0.79 | 2.21 | 2.03 | 2.39 | — |
| — | 0.16 | 0.38 | 0.27 | +0.19 | 16.4% | 56.5 | 16.4% | -0.85 | 2.58 | 2.36 | 2.81 | — |
| — | 0.12 | 0.30 | 0.21 | +0.15 | 16.5% | 57 | 16.5% | -0.89 | 3.18 | 2.66 | 3.70 | — |
| — | 0.09 | 0.24 | 0.17 | — | — | 57.5 | — | — | 3.58 | 3.15 | 4.00 | — |
| — | 0.09 | 0.20 | 0.14 | — | — | 58 | — | — | 4.12 | 3.75 | 4.50 | — |
| — | 0.08 | 0.12 | 0.10 | — | — | 58.5 | 17.5% | -0.99 | 4.72 | 3.55 | 5.90 | — |
| — | 0.01 | 0.10 | 0.06 | +0.05 | 17.9% | 59 | 17.9% | -1.00 | 5.12 | 3.85 | 6.40 | — |
| — | 0.05 | 0.13 | 0.09 | +0.04 | 18.3% | 59.5 | 18.3% | -1.00 | 5.83 | 4.05 | 7.60 | — |
| — | — | 0.26 | — | +0.03 | 18.8% | 60 | — | — | 6.33 | 4.75 | 7.90 | — |
| — | 0.03 | 0.25 | 0.14 | — | — | 60.5 | — | — | 6.92 | 5.25 | 8.60 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 61 | — | — | 7.12 | 5.75 | 8.50 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 20.3% | 62 | 20.3% | -1.00 | 8.22 | 6.75 | 9.70 | — |
| — | — | 0.95 | — | +0.01 | 21.0% | 63 | 21.0% | -1.00 | 9.15 | 7.85 | 10.45 | — |
| — | — | 0.95 | — | +0.00 | 21.6% | 64 | 21.6% | -1.00 | 10.25 | 9.05 | 11.45 | — |
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.