Spot 54.26
· 236 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.50 | 13.35 | 11.93 | +0.98 | 41.1% | 43 | 41.1% | -0.02 | — | — | 2.15 | — |
| — | 9.50 | 11.55 | 10.53 | +0.97 | 39.5% | 44 | 39.5% | -0.03 | — | — | 0.24 | — |
| — | 8.60 | 10.10 | 9.35 | +0.96 | 37.9% | 45 | 37.9% | -0.04 | 0.09 | 0.02 | 0.15 | — |
| — | 7.75 | 9.10 | 8.43 | +0.95 | 36.3% | 46 | 36.3% | -0.05 | 0.12 | 0.04 | 0.20 | — |
| — | 6.65 | 8.15 | 7.40 | +0.93 | 34.8% | 47 | — | — | 0.14 | 0.08 | 0.21 | — |
| — | 5.95 | 6.90 | 6.42 | +0.90 | 33.4% | 48 | 33.4% | -0.10 | 0.20 | 0.14 | 0.25 | — |
| — | 4.75 | 5.95 | 5.35 | +0.86 | 32.1% | 49 | 32.1% | -0.14 | 0.29 | 0.19 | 0.39 | — |
| — | 4.10 | 5.00 | 4.55 | +0.81 | 30.9% | 50 | 30.9% | -0.19 | 0.32 | 0.25 | 0.39 | — |
| — | 3.50 | 4.10 | 3.80 | +0.75 | 29.8% | 51 | 29.8% | -0.25 | 0.49 | 0.44 | 0.54 | — |
| — | 3.00 | 3.45 | 3.23 | +0.67 | 28.8% | 52 | 28.8% | -0.33 | 0.71 | 0.64 | 0.78 | — |
| — | 2.34 | 2.61 | 2.48 | +0.59 | 28.0% | 53 | 28.0% | -0.42 | 1.00 | 0.95 | 1.05 | — |
| — | 1.80 | 1.97 | 1.89 | +0.49 | 27.3% | 54 | 27.3% | -0.51 | 1.42 | 1.36 | 1.48 | — |
| — | 1.31 | 1.40 | 1.35 | +0.40 | 26.7% | 55 | 26.7% | -0.61 | 1.82 | 1.68 | 1.97 | — |
| — | 0.91 | 0.99 | 0.95 | +0.31 | 26.3% | 56 | 26.3% | -0.70 | 2.69 | 2.43 | 2.95 | — |
| — | 0.60 | 0.67 | 0.64 | +0.23 | 25.9% | 57 | 25.9% | -0.79 | 3.65 | 3.10 | 4.20 | — |
| — | 0.37 | 0.46 | 0.41 | +0.16 | 25.6% | 58 | 25.6% | -0.86 | 4.25 | 3.85 | 4.65 | — |
| — | 0.24 | 0.28 | 0.26 | +0.11 | 25.4% | 59 | 25.4% | -0.91 | 4.97 | 4.75 | 5.20 | — |
| — | 0.13 | 0.17 | 0.15 | +0.07 | 25.3% | 60 | 25.3% | -0.96 | 5.80 | 5.65 | 5.95 | — |
| — | 0.05 | 0.13 | 0.09 | +0.04 | 25.3% | 61 | 25.3% | -0.99 | 6.72 | 5.50 | 7.95 | — |
| — | 0.02 | 0.17 | 0.10 | +0.03 | 25.3% | 62 | 25.3% | -1.00 | 8.45 | 7.15 | 9.75 | — |
| — | — | 0.27 | — | +0.01 | 25.4% | 63 | 25.4% | -1.00 | 9.40 | 8.00 | 10.80 | — |
| — | — | 0.36 | — | +0.01 | 25.5% | 64 | 25.5% | -1.00 | 10.25 | 8.70 | 11.80 | — |
| — | — | 0.20 | — | +0.00 | 25.6% | 65 | 25.6% | -1.00 | 11.60 | 10.40 | 12.80 | — |
| — | — | 0.71 | — | +0.00 | 25.7% | 66 | 25.7% | -1.00 | 12.60 | 11.40 | 13.80 | — |
| — | — | 0.52 | — | +0.00 | 25.9% | 67 | 25.9% | -1.00 | 13.25 | 11.70 | 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.