Spot 54.28
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.15 | 10.40 | 9.28 | +0.98 | 32.8% | 45 | — | — | — | — | 0.07 | — |
| — | 7.20 | 10.20 | 8.70 | — | — | 46 | 31.3% | -0.03 | 0.04 | 0.01 | 0.08 | — |
| — | 5.40 | 9.60 | 7.50 | — | — | 47 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 5.65 | 8.25 | 6.95 | +0.95 | 27.4% | 48 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 4.65 | 5.70 | 5.17 | — | — | 49 | — | — | 0.09 | 0.04 | 0.13 | — |
| — | 4.15 | 6.30 | 5.22 | — | — | 49.5 | — | — | 0.13 | 0.05 | 0.21 | — |
| — | 3.80 | 4.80 | 4.30 | +0.90 | 23.6% | 50 | 23.6% | -0.11 | 0.14 | 0.11 | 0.18 | — |
| — | 3.40 | 4.35 | 3.88 | +0.87 | 22.8% | 50.5 | 22.8% | -0.13 | 0.23 | 0.10 | 0.37 | — |
| — | 3.00 | 3.85 | 3.42 | +0.84 | 22.0% | 51 | 22.0% | -0.16 | 0.13 | 0.01 | 0.25 | — |
| — | 2.90 | 3.40 | 3.15 | +0.81 | 21.2% | 51.5 | 21.2% | -0.20 | 0.34 | 0.19 | 0.49 | — |
| — | 2.48 | 4.40 | 3.44 | +0.76 | 20.5% | 52 | 20.5% | -0.24 | 0.41 | 0.25 | 0.56 | — |
| — | 2.11 | 2.52 | 2.31 | +0.71 | 19.8% | 52.5 | 19.8% | -0.30 | 0.41 | 0.30 | 0.52 | — |
| — | 1.78 | 2.19 | 1.99 | +0.64 | 19.3% | 53 | 19.3% | -0.36 | 0.49 | 0.34 | 0.64 | — |
| — | 1.42 | 1.74 | 1.58 | +0.57 | 18.7% | 53.5 | 18.7% | -0.43 | 0.69 | 0.60 | 0.79 | — |
| — | 1.10 | 1.47 | 1.28 | +0.50 | 18.3% | 54 | 18.3% | -0.51 | 0.88 | 0.77 | 0.98 | — |
| — | 0.90 | 1.18 | 1.04 | +0.42 | 17.9% | 54.5 | 17.9% | -0.59 | 1.13 | 0.91 | 1.35 | — |
| — | 0.53 | 0.91 | 0.72 | +0.35 | 17.6% | 55 | 17.6% | -0.67 | 1.40 | 1.21 | 1.59 | — |
| — | 0.51 | 1.63 | 1.07 | +0.29 | 17.3% | 55.5 | 17.3% | -0.74 | 1.71 | 1.50 | 1.92 | — |
| — | 0.33 | 0.51 | 0.42 | +0.23 | 17.2% | 56 | 17.2% | -0.80 | 2.10 | 1.91 | 2.29 | — |
| — | 0.20 | 0.59 | 0.40 | +0.18 | 17.1% | 56.5 | 17.1% | -0.85 | 2.44 | 2.25 | 2.64 | — |
| — | 0.14 | 0.31 | 0.23 | +0.14 | 17.0% | 57 | 17.0% | -0.90 | 3.20 | 1.45 | 4.95 | — |
| — | 0.14 | 0.24 | 0.19 | +0.11 | 17.1% | 57.5 | 17.1% | -0.93 | 3.60 | 3.05 | 4.15 | — |
| — | — | 0.33 | — | +0.08 | 17.1% | 58 | 17.1% | -0.96 | 4.20 | 3.55 | 4.85 | — |
| — | 0.07 | 0.17 | 0.12 | +0.06 | 17.3% | 58.5 | 17.3% | -0.99 | 4.40 | 3.40 | 5.40 | — |
| — | 0.04 | 0.09 | 0.07 | +0.05 | 17.5% | 59 | 17.5% | -1.00 | 5.08 | 3.60 | 6.55 | — |
| — | 0.03 | 0.07 | 0.05 | +0.04 | 17.7% | 59.5 | 17.7% | -1.00 | 4.92 | 3.30 | 6.55 | — |
| — | 0.03 | 0.06 | 0.04 | +0.03 | 18.0% | 60 | 18.0% | -1.00 | 5.88 | 4.70 | 7.05 | — |
| — | 0.02 | 0.05 | 0.04 | +0.02 | 18.3% | 60.5 | 18.3% | -1.00 | 6.53 | 4.70 | 8.35 | — |
| — | 0.01 | 0.22 | 0.12 | +0.02 | 18.7% | 61 | 18.7% | -1.00 | 6.92 | 5.80 | 8.05 | — |
| — | — | 0.19 | — | +0.01 | 19.6% | 62 | 19.6% | -1.00 | 7.55 | 6.05 | 9.05 | — |
| — | — | 0.75 | — | +0.01 | 20.5% | 63 | 20.5% | -1.00 | 9.00 | 7.75 | 10.25 | — |
| — | — | 1.13 | — | +0.00 | 21.5% | 64 | 21.5% | -1.00 | 9.90 | 8.55 | 11.25 | — |
| — | — | 2.13 | — | +0.00 | 22.4% | 65 | 22.4% | -1.00 | 10.90 | 9.55 | 12.25 | — |
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.