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 | |
| — | 9.00 | 12.40 | 10.70 | +1.00 | 38.9% | 44 | 38.9% | -0.00 | — | — | 2.13 | — |
| — | 8.00 | 11.40 | 9.70 | +1.00 | 37.0% | 45 | 37.0% | -0.00 | — | — | 0.02 | — |
| — | 7.00 | 10.40 | 8.70 | +1.00 | 35.3% | 46 | 35.3% | -0.00 | — | — | 0.03 | — |
| — | 6.00 | 9.05 | 7.53 | +1.00 | 34.0% | 47 | 34.0% | -0.00 | — | — | 0.73 | — |
| — | 5.00 | 6.95 | 5.97 | +0.99 | 32.8% | 48 | 32.8% | -0.01 | — | — | 0.07 | — |
| — | 4.00 | 7.30 | 5.65 | +0.98 | 31.2% | 49 | 31.2% | -0.02 | 0.05 | 0.01 | 0.09 | — |
| — | 4.05 | 4.55 | 4.30 | +0.96 | 29.1% | 50 | 29.1% | -0.04 | — | — | 0.05 | — |
| — | 1.23 | 5.00 | 3.12 | +0.92 | 26.7% | 51 | 26.7% | -0.08 | — | — | 0.19 | — |
| — | 2.69 | 4.20 | 3.44 | +0.90 | 25.5% | 51.5 | 25.5% | -0.11 | — | — | 1.19 | — |
| — | 1.42 | 3.35 | 2.38 | +0.85 | 24.3% | 52 | 24.3% | -0.15 | 0.08 | 0.04 | 0.12 | — |
| — | 1.46 | 2.12 | 1.79 | +0.79 | 23.0% | 52.5 | 23.0% | -0.22 | — | — | 1.64 | — |
| — | 1.26 | 1.66 | 1.46 | +0.70 | 21.9% | 53 | 21.9% | -0.31 | 0.20 | 0.14 | 0.25 | — |
| — | 1.06 | 1.19 | 1.12 | +0.58 | 20.8% | 53.5 | 20.8% | -0.42 | 0.34 | 0.29 | 0.39 | — |
| — | 0.69 | 0.88 | 0.79 | +0.45 | 19.8% | 54 | 19.8% | -0.55 | 0.77 | 0.15 | 1.39 | — |
| — | 0.40 | 0.63 | 0.52 | — | — | 54.5 | — | — | 0.74 | 0.61 | 0.87 | — |
| — | 0.31 | 0.33 | 0.32 | +0.23 | 18.7% | 55 | — | — | 1.07 | 0.89 | 1.25 | — |
| — | — | 0.25 | — | +0.16 | 18.6% | 55.5 | 18.6% | -0.85 | 1.41 | 1.18 | 1.63 | — |
| — | 0.09 | 0.27 | 0.18 | +0.11 | 18.9% | 56 | 18.9% | -0.91 | 1.80 | 1.63 | 1.98 | — |
| — | 0.06 | 0.10 | 0.08 | +0.07 | 19.3% | 56.5 | 19.3% | -0.95 | 2.69 | 1.89 | 3.50 | — |
| — | 0.02 | 0.10 | 0.06 | +0.04 | 19.9% | 57 | 19.9% | -0.98 | 2.89 | 2.13 | 3.65 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 20.4% | 57.5 | 20.4% | -1.00 | 3.50 | 2.75 | 4.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 20.7% | 58 | 20.7% | -1.00 | 4.33 | 3.65 | 5.00 | — |
| — | — | 0.06 | — | +0.00 | 20.7% | 58.5 | 20.7% | -1.00 | 4.85 | 3.95 | 5.75 | — |
| — | — | 0.02 | — | +0.00 | 20.5% | 59 | 20.5% | -1.00 | 4.78 | 2.70 | 6.85 | — |
| — | — | 0.52 | — | +0.00 | 20.2% | 59.5 | 20.2% | -1.00 | 5.53 | 4.30 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 20.0% | 60 | 20.0% | -1.00 | 5.22 | 4.50 | 5.95 | — |
| — | — | 0.72 | — | +0.00 | 19.9% | 60.5 | 19.9% | -1.00 | 6.12 | 4.50 | 7.75 | — |
| — | — | 0.03 | — | +0.00 | 19.8% | 61 | 19.8% | -1.00 | 6.45 | 4.95 | 7.95 | — |
| — | — | 0.52 | — | +0.00 | 19.9% | 61.5 | 19.9% | -1.00 | 7.53 | 6.30 | 8.75 | — |
| — | — | 0.45 | — | +0.00 | 20.1% | 62 | 20.1% | -1.00 | 7.55 | 5.85 | 9.25 | — |
| — | — | 0.20 | — | +0.00 | 20.7% | 63 | 20.7% | -1.00 | 8.57 | 6.90 | 10.25 | — |
| — | — | 0.25 | — | +0.00 | 21.4% | 64 | 21.4% | -1.00 | 10.03 | 8.80 | 11.25 | — |
| — | — | 0.01 | — | +0.00 | 22.3% | 65 | 22.3% | -1.00 | 11.00 | 9.75 | 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.