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 | |
| — | 10.95 | 11.55 | 11.25 | +1.00 | 44.4% | 43 | 44.4% | +0.00 | — | — | 2.13 | — |
| — | 9.95 | 10.60 | 10.28 | +1.00 | 42.8% | 44 | 42.8% | -0.00 | — | — | 2.13 | — |
| — | 8.95 | 9.35 | 9.15 | +1.00 | 41.2% | 45 | 41.2% | -0.00 | — | — | 0.50 | — |
| — | 7.70 | 8.55 | 8.12 | +1.00 | 39.5% | 46 | 39.5% | -0.00 | — | — | 0.04 | — |
| — | 6.75 | 8.10 | 7.42 | +1.00 | 37.8% | 47 | 37.8% | -0.00 | — | — | 1.22 | — |
| — | 5.80 | 7.15 | 6.47 | +1.00 | 36.1% | 48 | 36.1% | -0.00 | — | — | 0.01 | — |
| — | 4.95 | 5.35 | 5.15 | +1.00 | 34.4% | 49 | 34.4% | -0.00 | — | — | 0.01 | — |
| — | 3.05 | 4.30 | 3.67 | +0.99 | 32.4% | 50 | 32.4% | -0.01 | — | — | 0.03 | — |
| — | 1.90 | 3.40 | 2.65 | +0.97 | 30.2% | 51 | 30.2% | -0.03 | 0.03 | 0.02 | 0.03 | — |
| — | 1.86 | 2.46 | 2.16 | +0.91 | 27.8% | 52 | 27.8% | -0.09 | 0.07 | 0.06 | 0.07 | — |
| — | 1.24 | 1.33 | 1.28 | +0.77 | 26.2% | 53 | 26.2% | -0.23 | 0.20 | 0.18 | 0.21 | — |
| — | 0.60 | 0.65 | 0.62 | +0.53 | 25.6% | 54 | 25.6% | -0.48 | 0.54 | 0.52 | 0.56 | — |
| — | 0.22 | 0.25 | 0.23 | +0.27 | 26.2% | 55 | 26.2% | -0.73 | 1.16 | 1.11 | 1.21 | — |
| — | 0.07 | 0.08 | 0.07 | +0.11 | 27.1% | 56 | 27.1% | -0.89 | 2.02 | 1.95 | 2.09 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 27.5% | 57 | 27.5% | -0.97 | 3.08 | 2.75 | 3.40 | — |
| — | — | 0.01 | — | +0.01 | 26.5% | 58 | 26.5% | -1.00 | 3.90 | 3.50 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 25.0% | 59 | 25.0% | -1.00 | 5.38 | 4.65 | 6.10 | — |
| — | — | 0.01 | — | +0.00 | 24.1% | 60 | 24.1% | -1.00 | 5.90 | 5.65 | 6.15 | — |
| — | — | 0.01 | — | +0.00 | 23.7% | 61 | 23.7% | -1.00 | 6.97 | 6.55 | 7.40 | — |
| — | — | 0.01 | — | +0.00 | 23.8% | 62 | 23.8% | -1.00 | 8.05 | 7.55 | 8.55 | — |
| — | — | 0.01 | — | +0.00 | 24.1% | 63 | 24.1% | -1.00 | 9.40 | 8.60 | 10.20 | — |
| — | — | 0.01 | — | +0.00 | 24.5% | 64 | — | — | 10.68 | 9.50 | 11.85 | — |
| — | — | 0.01 | — | — | — | 65 | — | — | 11.10 | 9.40 | 12.80 | — |
| — | — | 0.15 | — | +0.00 | 25.7% | 66 | — | — | 12.72 | 11.55 | 13.90 | — |
| — | — | 0.01 | — | +0.00 | 26.4% | 67 | — | — | 13.40 | 12.60 | 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.