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 | |
| — | 12.15 | 13.05 | 12.60 | +0.95 | 33.3% | 42 | 33.3% | -0.06 | 0.25 | 0.22 | 0.28 | — |
| — | 11.20 | 12.95 | 12.07 | +0.93 | 32.4% | 43 | 32.4% | -0.07 | 0.30 | 0.27 | 0.34 | — |
| — | 10.35 | 11.15 | 10.75 | +0.92 | 31.5% | 44 | 31.5% | -0.09 | 0.38 | 0.34 | 0.41 | — |
| — | 9.45 | 10.25 | 9.85 | +0.90 | 30.7% | 45 | 30.7% | -0.10 | 0.45 | 0.43 | 0.47 | — |
| — | 8.65 | 9.65 | 9.15 | +0.88 | 30.0% | 46 | 30.0% | -0.13 | 0.59 | 0.53 | 0.65 | — |
| — | 7.80 | 8.35 | 8.07 | +0.85 | 29.3% | 47 | 29.3% | -0.15 | 0.80 | 0.67 | 0.92 | — |
| — | 7.20 | 8.75 | 7.97 | +0.82 | 28.7% | 48 | 28.7% | -0.18 | 0.87 | 0.83 | 0.91 | — |
| — | 6.25 | 6.80 | 6.53 | +0.79 | 28.1% | 49 | 28.1% | -0.22 | 1.09 | 1.04 | 1.15 | — |
| — | 5.50 | 6.05 | 5.78 | +0.75 | 27.6% | 50 | 27.6% | -0.26 | 1.33 | 1.29 | 1.38 | — |
| — | 4.00 | 4.15 | 4.08 | +0.63 | 26.6% | 52.5 | 26.6% | -0.38 | 2.15 | 2.09 | 2.21 | — |
| 23,211 | 2.67 | 2.86 | 2.77 | +0.50 | 25.9% | 55 | 25.9% | -0.51 | 3.27 | 3.20 | 3.35 | 71,226 |
| — | 1.67 | 1.74 | 1.71 | +0.37 | 25.4% | 57.5 | 25.4% | -0.65 | 4.95 | 4.65 | 5.25 | — |
| — | 0.99 | 1.13 | 1.06 | +0.25 | 25.1% | 60 | 25.1% | -0.77 | 6.55 | 6.35 | 6.75 | — |
| — | 0.55 | 0.61 | 0.58 | +0.16 | 25.0% | 62.5 | 25.0% | -0.86 | 8.60 | 7.25 | 9.95 | — |
| — | 0.25 | 0.33 | 0.29 | +0.10 | 25.0% | 65 | 25.0% | -0.93 | 11.07 | 10.70 | 11.45 | — |
| — | 0.16 | 0.23 | 0.20 | +0.06 | 25.2% | 67.5 | 25.2% | -0.99 | 13.43 | 12.40 | 14.45 | — |
| — | 0.09 | 0.10 | 0.10 | +0.03 | 25.4% | 70 | 25.4% | -1.00 | 16.02 | 15.40 | 16.65 | — |
| — | 0.05 | 0.08 | 0.07 | +0.02 | 25.7% | 72.5 | 25.7% | -1.00 | 18.40 | 17.70 | 19.10 | — |
| — | — | 0.05 | — | +0.01 | 26.1% | 75 | 26.1% | -1.00 | 20.82 | 19.70 | 21.95 | — |
| — | — | 0.08 | — | +0.00 | 26.6% | 80 | 26.6% | -1.00 | 25.85 | 24.70 | 27.00 | — |
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.