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 | |
| — | 10.10 | 11.90 | 11.00 | +1.00 | 51.1% | 44 | 51.1% | +0.00 | — | — | 0.02 | — |
| — | 9.10 | 10.10 | 9.60 | +1.00 | 48.2% | 45 | — | — | — | — | 0.02 | — |
| — | 8.25 | 9.40 | 8.82 | — | — | 46 | — | — | — | — | 0.01 | — |
| — | 7.25 | 8.15 | 7.70 | +1.00 | 42.8% | 47 | 42.8% | -0.00 | — | — | 0.02 | — |
| — | 6.20 | 7.45 | 6.83 | +1.00 | 40.3% | 48 | 40.3% | -0.00 | — | — | 0.02 | — |
| — | 5.35 | 6.10 | 5.72 | +1.00 | 38.1% | 49 | 38.1% | -0.00 | — | — | 0.02 | — |
| — | 4.40 | 4.85 | 4.62 | +1.00 | 36.2% | 50 | 36.2% | -0.00 | — | — | 0.01 | — |
| — | 3.40 | 3.90 | 3.65 | +1.00 | 34.5% | 51 | 34.5% | -0.00 | — | — | 0.01 | — |
| — | 2.41 | 2.70 | 2.56 | +0.97 | 32.7% | 52 | 32.7% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 1.49 | 1.68 | 1.58 | +0.90 | 30.4% | 53 | 30.4% | -0.11 | 0.06 | 0.05 | 0.07 | — |
| — | 0.69 | 0.79 | 0.74 | +0.66 | 28.4% | 54 | 28.4% | -0.34 | 0.27 | 0.25 | 0.28 | — |
| — | 0.22 | 0.25 | 0.23 | +0.32 | 28.3% | 55 | 28.3% | -0.68 | 0.76 | 0.71 | 0.80 | — |
| — | 0.05 | 0.06 | 0.06 | +0.10 | 29.4% | 56 | 29.4% | -0.90 | 1.57 | 1.49 | 1.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 30.8% | 57 | 30.8% | -0.98 | 2.58 | 2.45 | 2.70 | — |
| — | — | 0.01 | — | +0.00 | 31.6% | 58 | 31.6% | -1.00 | 3.50 | 3.35 | 3.65 | — |
| — | — | 0.01 | — | +0.00 | 32.3% | 59 | 32.3% | -1.00 | 4.62 | 4.15 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 33.2% | 60 | 33.2% | -1.00 | 5.53 | 5.35 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 34.2% | 61 | 34.2% | -1.00 | 6.78 | 6.25 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 35.3% | 62 | 35.3% | -1.00 | 7.60 | 6.50 | 8.70 | — |
| — | — | 0.01 | — | +0.00 | 36.5% | 63 | 36.5% | -1.00 | 8.40 | 8.15 | 8.65 | — |
| — | — | 0.03 | — | +0.00 | 37.8% | 64 | 37.8% | -1.00 | 9.72 | 8.70 | 10.75 | — |
| — | — | 0.02 | — | +0.00 | 39.1% | 65 | 39.1% | -1.00 | 10.32 | 10.00 | 10.65 | — |
| — | — | 0.01 | — | +0.00 | 40.4% | 66 | 40.4% | -1.00 | 11.72 | 10.70 | 12.75 | — |
| — | — | 0.01 | — | +0.00 | 41.6% | 67 | 41.6% | -1.00 | 12.62 | 11.50 | 13.75 | — |
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.