Spot 54.46
· 222 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | — | — | 43 | — | — | — | — | — | — |
| — | 10.35 | 11.45 | 10.90 | +0.98 | 39.1% | 44 | 39.1% | -0.02 | 0.07 | 0.01 | 0.13 | — |
| — | 9.55 | 10.45 | 10.00 | +0.97 | 37.3% | 45 | — | — | 0.09 | 0.02 | 0.15 | — |
| — | 8.55 | 9.50 | 9.03 | +0.96 | 35.7% | 46 | 35.7% | -0.04 | 0.08 | 0.06 | 0.10 | — |
| — | 7.65 | 8.40 | 8.03 | +0.94 | 34.3% | 47 | 34.2% | -0.06 | 0.13 | 0.11 | 0.15 | — |
| — | 6.70 | 7.55 | 7.12 | +0.92 | 33.0% | 48 | — | — | 0.18 | 0.15 | 0.21 | — |
| — | 5.80 | 6.65 | 6.22 | — | — | 49 | 31.9% | -0.11 | 0.29 | 0.22 | 0.36 | — |
| — | 5.00 | 5.65 | 5.33 | +0.85 | 31.0% | 50 | — | — | 0.39 | 0.38 | 0.40 | — |
| — | 4.10 | 4.40 | 4.25 | — | — | 51 | — | — | 0.56 | 0.53 | 0.59 | — |
| — | 3.35 | 3.85 | 3.60 | — | — | 52 | — | — | 0.78 | 0.74 | 0.82 | — |
| — | 2.69 | 2.89 | 2.79 | +0.66 | 29.0% | 53 | — | — | 1.07 | 1.02 | 1.13 | — |
| — | 1.91 | 2.25 | 2.08 | — | — | 54 | 28.5% | -0.43 | 1.50 | 1.47 | 1.52 | — |
| — | 1.53 | 1.68 | 1.60 | — | — | 55 | 28.1% | -0.52 | 1.95 | 1.91 | 1.99 | — |
| — | 1.12 | 1.20 | 1.16 | — | — | 56 | — | — | 2.48 | 2.39 | 2.57 | — |
| — | 0.73 | 0.89 | 0.81 | — | — | 57 | — | — | 3.15 | 3.00 | 3.30 | — |
| — | 0.53 | 0.59 | 0.56 | — | — | 58 | — | — | 3.88 | 3.75 | 4.00 | — |
| — | 0.34 | 0.41 | 0.38 | — | — | 59 | — | — | 4.65 | 4.45 | 4.85 | — |
| — | 0.22 | 0.25 | 0.23 | — | — | 60 | — | — | 5.58 | 5.40 | 5.75 | — |
| — | 0.14 | 0.17 | 0.15 | — | — | 61 | — | — | 6.33 | 5.85 | 6.80 | — |
| — | 0.08 | 0.12 | 0.10 | — | — | 62 | — | — | 7.47 | 5.45 | 9.50 | — |
| — | 0.06 | 0.07 | 0.07 | — | — | 63 | — | — | 8.47 | 6.45 | 10.50 | — |
| — | 0.01 | 0.14 | 0.07 | — | — | 64 | — | — | 9.50 | 7.45 | 11.55 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 65 | 27.5% | -1.00 | 10.57 | 8.65 | 12.50 | — |
| — | 0.01 | 0.20 | 0.10 | +0.01 | 27.7% | 66 | 27.7% | -1.00 | 11.57 | 9.65 | 13.50 | — |
| — | — | 0.09 | — | +0.01 | 28.0% | 67 | 28.0% | -1.00 | 12.47 | 10.45 | 14.50 | — |
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.