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 | |
| — | 12.80 | 13.45 | 13.12 | +0.96 | 34.5% | 42 | 34.5% | -0.04 | 0.14 | 0.12 | 0.17 | — |
| — | 11.70 | 12.80 | 12.25 | +0.96 | 33.4% | 43 | 33.4% | -0.05 | 0.18 | 0.16 | 0.20 | — |
| — | 10.85 | 11.70 | 11.28 | +0.94 | 32.3% | 44 | 32.3% | -0.06 | 0.21 | 0.17 | 0.26 | — |
| — | 9.95 | 10.30 | 10.12 | +0.93 | 31.4% | 45 | 31.4% | -0.08 | 0.30 | 0.29 | 0.32 | — |
| — | 9.00 | 9.90 | 9.45 | +0.91 | 30.6% | 46 | 30.6% | -0.10 | 0.39 | 0.36 | 0.41 | — |
| — | 8.15 | 8.50 | 8.32 | +0.89 | 29.8% | 47 | 29.8% | -0.12 | 0.46 | 0.39 | 0.52 | — |
| — | 7.25 | 8.10 | 7.67 | +0.86 | 29.1% | 48 | 29.1% | -0.15 | 0.61 | 0.56 | 0.66 | — |
| — | 6.40 | 7.25 | 6.83 | +0.83 | 28.5% | 49 | 28.5% | -0.19 | 0.76 | 0.67 | 0.85 | — |
| — | 5.65 | 5.95 | 5.80 | +0.79 | 27.9% | 50 | 27.9% | -0.23 | 1.01 | 0.98 | 1.04 | — |
| — | 3.85 | 4.15 | 4.00 | +0.66 | 26.6% | 52.5 | 26.6% | -0.35 | 1.75 | 1.73 | 1.76 | — |
| — | 2.46 | 2.53 | 2.50 | +0.51 | 25.6% | 55 | 25.6% | -0.50 | 2.77 | 2.70 | 2.83 | — |
| — | 1.40 | 1.53 | 1.47 | +0.36 | 25.0% | 57.5 | 25.0% | -0.65 | 4.20 | 4.10 | 4.30 | — |
| — | 0.75 | 0.80 | 0.78 | +0.23 | 24.6% | 60 | 24.6% | -0.78 | 6.05 | 5.90 | 6.20 | — |
| — | 0.34 | 0.42 | 0.38 | +0.13 | 24.5% | 62.5 | 24.5% | -0.89 | 8.10 | 7.90 | 8.30 | — |
| — | 0.18 | 0.21 | 0.20 | +0.07 | 24.6% | 65 | 24.6% | -0.97 | 10.43 | 10.20 | 10.65 | — |
| — | 0.04 | 0.10 | 0.07 | +0.04 | 24.8% | 67.5 | 24.8% | -1.00 | 12.75 | 11.30 | 14.20 | — |
| — | 0.03 | 0.06 | 0.04 | — | — | 70 | 25.1% | -1.00 | 14.60 | 13.45 | 15.75 | — |
| — | 0.01 | 0.04 | 0.03 | — | — | 72.5 | 25.5% | -1.00 | 17.98 | 16.50 | 19.45 | — |
| — | — | 0.06 | — | — | — | 75 | 25.9% | -1.00 | 20.27 | 18.60 | 21.95 | — |
| — | — | 0.78 | — | +0.00 | 26.6% | 80 | 26.6% | -1.00 | 25.43 | 23.45 | 27.40 | — |
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.