Spot 54.07
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.80 | 11.95 | 11.38 | +0.98 | 40.6% | 43 | 40.6% | -0.02 | — | — | 0.31 | — |
| — | 9.95 | 12.00 | 10.97 | +0.97 | 38.8% | 44 | 38.8% | -0.03 | 0.07 | 0.01 | 0.13 | — |
| — | 9.00 | 10.55 | 9.78 | +0.96 | 37.1% | 45 | 37.1% | -0.04 | 0.08 | 0.01 | 0.15 | — |
| — | 8.05 | 9.60 | 8.82 | +0.95 | 35.4% | 46 | 35.4% | -0.05 | 0.11 | 0.04 | 0.18 | — |
| — | 6.35 | 8.45 | 7.40 | +0.94 | 33.8% | 47 | 33.8% | -0.06 | 0.14 | 0.07 | 0.22 | — |
| — | 5.40 | 6.75 | 6.08 | +0.91 | 32.3% | 48 | 32.3% | -0.09 | 0.18 | 0.14 | 0.22 | — |
| — | 5.20 | 5.95 | 5.58 | +0.88 | 31.0% | 49 | 31.0% | -0.12 | 0.29 | 0.25 | 0.34 | — |
| — | 4.50 | 4.95 | 4.72 | +0.84 | 29.8% | 50 | 29.8% | -0.16 | 0.41 | 0.33 | 0.50 | — |
| — | 3.55 | 4.00 | 3.77 | +0.78 | 28.8% | 51 | 28.8% | -0.22 | 0.58 | 0.48 | 0.69 | — |
| — | 3.00 | 3.20 | 3.10 | +0.72 | 28.0% | 52 | 28.0% | -0.29 | 0.81 | 0.76 | 0.85 | — |
| — | 2.30 | 2.53 | 2.42 | +0.64 | 27.2% | 53 | 27.2% | -0.37 | 1.15 | 1.06 | 1.23 | — |
| — | 1.74 | 1.86 | 1.80 | +0.54 | 26.6% | 54 | 26.6% | -0.46 | 1.59 | 1.49 | 1.69 | — |
| — | 1.25 | 1.42 | 1.33 | +0.45 | 26.1% | 55 | 26.1% | -0.56 | 2.08 | 1.95 | 2.20 | — |
| — | 0.81 | 0.99 | 0.90 | +0.35 | 25.7% | 56 | 25.7% | -0.66 | 2.69 | 2.57 | 2.80 | — |
| — | 0.50 | 0.65 | 0.57 | +0.27 | 25.4% | 57 | 25.4% | -0.75 | 3.38 | 3.25 | 3.50 | — |
| — | 0.31 | 0.44 | 0.38 | +0.19 | 25.2% | 58 | 25.2% | -0.82 | 4.25 | 4.00 | 4.50 | — |
| — | 0.21 | 0.32 | 0.27 | +0.13 | 25.0% | 59 | 25.0% | -0.89 | 5.15 | 4.00 | 6.30 | — |
| — | 0.08 | 0.17 | 0.12 | +0.09 | 24.9% | 60 | 24.9% | -0.94 | 5.95 | 5.65 | 6.25 | — |
| — | 0.08 | 0.13 | 0.10 | +0.06 | 24.9% | 61 | 24.9% | -0.98 | 6.95 | 6.70 | 7.20 | — |
| — | 0.03 | 0.11 | 0.07 | +0.04 | 24.9% | 62 | 24.9% | -1.00 | 8.38 | 6.95 | 9.80 | — |
| — | 0.01 | 0.09 | 0.05 | +0.02 | 25.0% | 63 | 25.0% | -1.00 | 8.82 | 6.85 | 10.80 | — |
| — | — | 0.24 | — | +0.01 | 25.1% | 64 | 25.1% | -1.00 | 10.43 | 9.05 | 11.80 | — |
| — | — | 0.20 | — | +0.01 | 25.2% | 65 | 25.2% | -1.00 | 11.12 | 10.05 | 12.20 | — |
| — | — | 0.08 | — | +0.00 | 25.3% | 66 | 25.3% | -1.00 | 11.82 | 9.85 | 13.80 | — |
| — | — | 0.28 | — | +0.00 | 25.5% | 67 | 25.5% | -1.00 | 13.15 | 11.50 | 14.80 | — |
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.