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 | |
| — | 7.15 | 11.05 | 9.10 | +1.00 | 37.2% | 45 | — | — | — | — | 0.95 | — |
| — | 6.15 | 10.40 | 8.28 | +1.00 | 34.9% | 46 | 34.9% | +0.00 | — | — | 0.90 | — |
| — | 5.75 | 9.05 | 7.40 | +1.00 | 32.7% | 47 | 32.7% | +0.00 | — | — | 0.01 | — |
| — | 4.80 | 7.35 | 6.08 | — | — | 48 | — | — | — | — | 0.46 | — |
| — | 4.85 | 5.50 | 5.17 | — | — | 49 | 28.6% | -0.00 | — | — | 0.01 | — |
| — | 4.05 | 4.50 | 4.28 | +1.00 | 26.7% | 50 | 26.7% | -0.00 | — | — | 0.01 | — |
| — | 3.10 | 3.45 | 3.27 | +0.99 | 24.9% | 51 | 24.9% | -0.01 | — | — | 0.01 | — |
| — | 2.60 | 2.93 | 2.77 | +0.98 | 24.2% | 51.5 | 24.2% | -0.02 | — | — | 0.01 | — |
| — | 2.05 | 2.59 | 2.32 | +0.95 | 23.7% | 52 | 23.7% | -0.05 | — | — | 0.01 | — |
| — | 1.65 | 1.96 | 1.80 | +0.91 | 23.5% | 52.5 | 23.5% | -0.09 | — | — | 0.01 | — |
| — | 1.17 | 1.47 | 1.32 | +0.81 | 23.2% | 53 | 23.2% | -0.19 | — | — | 0.03 | — |
| — | 0.69 | 0.91 | 0.80 | +0.63 | 22.7% | 53.5 | 22.7% | -0.37 | 0.06 | 0.01 | 0.11 | — |
| — | 0.35 | 0.45 | 0.40 | +0.37 | 21.2% | 54 | 21.2% | -0.63 | 0.12 | 0.10 | 0.13 | — |
| — | 0.10 | 0.18 | 0.14 | +0.17 | 20.3% | 54.5 | 20.3% | -0.83 | 0.28 | 0.09 | 0.46 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 19.9% | 55 | 19.9% | -0.95 | 0.69 | 0.64 | 0.75 | — |
| — | — | 0.02 | — | +0.01 | 19.5% | 55.5 | 19.5% | -1.00 | 1.32 | 1.09 | 1.56 | — |
| — | — | 0.02 | — | +0.00 | 19.3% | 56 | 19.3% | -1.00 | 2.41 | 1.57 | 3.25 | — |
| — | — | 0.02 | — | +0.00 | 19.1% | 56.5 | 19.1% | -1.00 | 2.38 | 1.12 | 3.65 | — |
| — | — | 0.02 | — | +0.00 | 18.9% | 57 | 18.9% | -1.00 | 3.31 | 2.37 | 4.25 | — |
| — | — | 0.02 | — | +0.00 | 18.9% | 57.5 | 18.9% | -1.00 | 3.73 | 2.95 | 4.50 | — |
| — | — | 0.02 | — | +0.00 | 18.9% | 58 | 18.9% | -1.00 | 4.28 | 3.55 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 19.0% | 58.5 | 19.0% | -1.00 | 4.80 | 4.05 | 5.55 | 0 |
| — | — | 0.02 | — | +0.00 | 19.2% | 59 | 19.2% | -1.00 | 5.53 | 4.35 | 6.70 | — |
| 79 | — | 0.01 | — | +0.00 | 19.5% | 59.5 | — | — | 6.03 | 4.90 | 7.15 | 0 |
| — | — | 0.02 | — | +0.00 | 19.9% | 60 | — | — | 6.35 | 5.45 | 7.25 | — |
| — | — | 0.02 | — | — | — | 60.5 | — | — | 6.80 | 5.90 | 7.70 | — |
| — | — | 0.02 | — | +0.00 | 21.0% | 61 | 21.0% | -1.00 | 7.30 | 6.50 | 8.10 | — |
| — | — | 0.02 | — | +0.00 | 21.6% | 61.5 | 21.6% | -1.00 | 7.90 | 7.00 | 8.80 | — |
| — | — | 0.02 | — | +0.00 | 22.4% | 62 | 22.4% | -1.00 | 8.32 | 7.45 | 9.20 | — |
| — | — | 0.02 | — | +0.00 | 23.3% | 62.5 | 23.3% | -1.00 | 8.95 | 8.05 | 9.85 | — |
| — | — | 0.02 | — | +0.00 | 24.3% | 63 | 24.3% | -1.00 | 9.40 | 8.55 | 10.25 | — |
| — | — | 0.02 | — | +0.00 | 25.5% | 63.5 | 25.5% | -1.00 | 9.82 | 8.95 | 10.70 | — |
| — | — | 0.02 | — | +0.00 | 26.7% | 64 | 26.7% | -1.00 | 10.00 | 8.75 | 11.25 | — |
| — | — | 2.12 | — | +0.00 | 29.5% | 65 | 29.5% | -1.00 | 11.03 | 9.80 | 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.