Spot 54.02
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.55 | 13.20 | 11.88 | — | — | 43 | 39.8% | -0.02 | — | — | 0.12 | — |
| — | 9.80 | 10.80 | 10.30 | — | — | 44 | 38.0% | -0.03 | 0.08 | 0.01 | 0.15 | — |
| — | 8.60 | 9.75 | 9.18 | — | — | 45 | 36.3% | -0.04 | 0.07 | 0.03 | 0.11 | — |
| — | 8.20 | 8.65 | 8.43 | +0.95 | 34.7% | 46 | 34.7% | -0.05 | 0.14 | 0.07 | 0.20 | — |
| — | 6.95 | 7.75 | 7.35 | +0.93 | 33.2% | 47 | 33.2% | -0.07 | 0.14 | 0.13 | 0.16 | — |
| — | 6.20 | 6.90 | 6.55 | +0.91 | 31.9% | 48 | 31.9% | -0.09 | 0.29 | 0.16 | 0.42 | — |
| — | 5.20 | 5.95 | 5.58 | +0.88 | 30.7% | 49 | 30.7% | -0.12 | 0.30 | 0.25 | 0.36 | — |
| — | 4.35 | 5.05 | 4.70 | +0.84 | 29.6% | 50 | 29.6% | -0.17 | 0.51 | 0.37 | 0.64 | — |
| — | 3.60 | 4.00 | 3.80 | +0.78 | 28.6% | 51 | 28.6% | -0.22 | 0.62 | 0.54 | 0.71 | — |
| — | 3.00 | 3.25 | 3.12 | +0.71 | 27.8% | 52 | 27.8% | -0.29 | 0.93 | 0.76 | 1.09 | — |
| — | 2.35 | 2.56 | 2.46 | +0.63 | 27.1% | 53 | — | — | 1.23 | 1.06 | 1.39 | — |
| — | 1.77 | 1.86 | 1.81 | — | — | 54 | — | — | 1.59 | 1.53 | 1.65 | — |
| — | 1.29 | 1.43 | 1.36 | +0.45 | 26.1% | 55 | 26.1% | -0.57 | 2.10 | 2.01 | 2.19 | — |
| — | 0.88 | 1.02 | 0.95 | +0.35 | 25.7% | 56 | 25.7% | -0.66 | 2.73 | 2.49 | 2.98 | — |
| — | 0.60 | 0.74 | 0.67 | +0.27 | 25.5% | 57 | 25.5% | -0.75 | 3.38 | 3.20 | 3.55 | — |
| — | 0.31 | 0.46 | 0.39 | +0.20 | 25.2% | 58 | 25.2% | -0.82 | 4.30 | 3.95 | 4.65 | — |
| — | 0.21 | 0.29 | 0.25 | +0.14 | 25.1% | 59 | 25.1% | -0.89 | 5.03 | 4.80 | 5.25 | — |
| — | 0.16 | 0.19 | 0.17 | +0.09 | 25.0% | 60 | 25.0% | -0.94 | 6.03 | 5.65 | 6.40 | — |
| — | 0.08 | 0.13 | 0.10 | +0.06 | 25.0% | 61 | 25.0% | -0.98 | 6.90 | 6.65 | 7.15 | — |
| — | 0.03 | 0.09 | 0.06 | +0.04 | 24.9% | 62 | 24.9% | -1.00 | 8.40 | 6.90 | 9.90 | — |
| — | 0.01 | 0.12 | 0.07 | +0.02 | 25.0% | 63 | 25.0% | -1.00 | 8.88 | 6.85 | 10.90 | — |
| — | — | 0.11 | — | +0.01 | 25.0% | 64 | 25.0% | -1.00 | 9.93 | 8.65 | 11.20 | — |
| — | — | 0.20 | — | +0.01 | 25.1% | 65 | 25.1% | -1.00 | 10.95 | 9.70 | 12.20 | — |
| — | — | 0.29 | — | +0.00 | 25.2% | 66 | 25.2% | -1.00 | 11.93 | 10.65 | 13.20 | — |
| — | — | 0.28 | — | +0.00 | 25.3% | 67 | 25.3% | -1.00 | 12.95 | 11.70 | 14.20 | — |
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.