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 | |
| — | 10.30 | 11.65 | 10.97 | +1.00 | 49.5% | 43 | 49.5% | -0.00 | — | — | 0.19 | — |
| — | 9.80 | 10.50 | 10.15 | +0.99 | 48.9% | 44 | 48.9% | -0.01 | — | — | 0.02 | — |
| — | 8.75 | 9.55 | 9.15 | +0.99 | 48.2% | 45 | 48.2% | -0.01 | — | — | 0.05 | — |
| — | 8.00 | 8.55 | 8.28 | +0.98 | 46.9% | 46 | 46.9% | -0.02 | — | — | 0.03 | — |
| — | 6.50 | 7.50 | 7.00 | — | — | 47 | 45.3% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 6.05 | 6.60 | 6.33 | +0.96 | 43.5% | 48 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 5.25 | 5.60 | 5.42 | — | — | 49 | 42.0% | -0.07 | 0.04 | 0.04 | 0.05 | — |
| — | 4.30 | 4.60 | 4.45 | +0.88 | 39.5% | 50 | 39.5% | -0.12 | 0.08 | 0.07 | 0.09 | — |
| — | 3.35 | 3.55 | 3.45 | +0.81 | 38.0% | 51 | 38.0% | -0.19 | 0.15 | 0.14 | 0.17 | — |
| — | 2.48 | 2.64 | 2.56 | +0.72 | 34.1% | 52 | 36.9% | -0.28 | 0.29 | 0.28 | 0.30 | — |
| — | 2.15 | 2.25 | 2.20 | +0.66 | 35.4% | 52.5 | — | — | 0.40 | 0.38 | 0.41 | — |
| — | 1.80 | 1.89 | 1.84 | +0.60 | 36.3% | 53 | 36.3% | -0.41 | 0.54 | 0.53 | 0.55 | — |
| — | 1.22 | 1.29 | 1.25 | +0.46 | 36.2% | 54 | — | — | 0.95 | 0.92 | 0.98 | — |
| 21,643 | 0.78 | 0.81 | 0.80 | +0.32 | 36.1% | 55 | — | — | 1.48 | 1.44 | 1.52 | — |
| — | 0.46 | 0.48 | 0.47 | — | — | 56 | 36.1% | -0.79 | 2.13 | 2.05 | 2.22 | — |
| — | 0.24 | 0.25 | 0.24 | +0.12 | 36.0% | 57 | 36.0% | -0.88 | 2.92 | 2.80 | 3.05 | — |
| — | 0.17 | 0.18 | 0.17 | +0.09 | 36.0% | 57.5 | — | — | 3.40 | 3.30 | 3.50 | — |
| — | 0.12 | 0.13 | 0.12 | — | — | 58 | — | — | 3.92 | 3.75 | 4.10 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 59 | — | — | 4.92 | 4.50 | 5.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 36.6% | 60 | 36.6% | -1.00 | 5.70 | 5.50 | 5.90 | — |
| — | 0.01 | 0.05 | 0.03 | +0.00 | 36.4% | 61 | — | — | 6.90 | 6.55 | 7.25 | — |
| — | — | 0.04 | — | +0.00 | 35.8% | 62 | 35.8% | -1.00 | 7.90 | 6.80 | 9.00 | — |
| — | — | 0.01 | — | +0.00 | 35.4% | 62.5 | 35.4% | -1.00 | 8.22 | 7.95 | 8.50 | — |
| — | — | 0.02 | — | +0.00 | 34.9% | 63 | 34.9% | -1.00 | 9.32 | 8.45 | 10.20 | — |
| — | — | 0.01 | — | +0.00 | 33.9% | 64 | 33.9% | -1.00 | 10.20 | 9.35 | 11.05 | — |
| — | — | 0.01 | — | +0.00 | 33.0% | 65 | 33.0% | -1.00 | 10.68 | 10.40 | 10.95 | — |
| — | — | 0.28 | — | +0.00 | 32.4% | 66 | 32.4% | -1.00 | 12.30 | 11.35 | 13.25 | — |
| — | — | 0.65 | — | +0.00 | 32.0% | 67 | 32.0% | -1.00 | 13.45 | 12.50 | 14.40 | — |
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.