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 | |
| — | 10.40 | 12.00 | 11.20 | +1.00 | 41.5% | 43 | 41.5% | -0.00 | — | — | 0.81 | — |
| — | 9.55 | 11.10 | 10.32 | +0.99 | 40.3% | 44 | 40.3% | -0.01 | — | — | 0.31 | — |
| — | 8.40 | 10.00 | 9.20 | +0.99 | 39.2% | 45 | 39.2% | -0.01 | — | — | 1.03 | — |
| — | 7.45 | 9.00 | 8.22 | +0.98 | 38.2% | 46 | 38.2% | -0.02 | 0.06 | 0.01 | 0.11 | — |
| — | 6.55 | 7.70 | 7.12 | +0.97 | 37.0% | 47 | 37.0% | -0.03 | 0.06 | 0.03 | 0.09 | — |
| — | 6.10 | 6.65 | 6.38 | +0.94 | 35.8% | 48 | 35.8% | -0.06 | 0.06 | 0.05 | 0.06 | — |
| — | 5.05 | 5.70 | 5.38 | +0.91 | 34.5% | 49 | 34.5% | -0.09 | 0.10 | 0.09 | 0.10 | — |
| — | 4.20 | 4.85 | 4.53 | +0.85 | 33.3% | 50 | 33.3% | -0.15 | 0.15 | 0.14 | 0.16 | — |
| — | 3.25 | 3.85 | 3.55 | +0.78 | 32.3% | 51 | 32.3% | -0.22 | 0.23 | 0.17 | 0.28 | — |
| — | 2.67 | 2.96 | 2.81 | +0.69 | 31.5% | 52 | 31.5% | -0.31 | 0.43 | 0.39 | 0.48 | — |
| — | 1.99 | 2.18 | 2.08 | +0.59 | 30.9% | 53 | 30.9% | -0.41 | 0.79 | 0.68 | 0.89 | — |
| — | 1.43 | 1.57 | 1.50 | +0.47 | 30.5% | 54 | 30.5% | -0.53 | 1.19 | 1.06 | 1.32 | — |
| — | 0.96 | 1.05 | 1.00 | +0.36 | 30.2% | 55 | 30.2% | -0.64 | 1.65 | 1.58 | 1.72 | — |
| — | 0.58 | 0.65 | 0.61 | +0.26 | 30.1% | 56 | 30.1% | -0.75 | 2.28 | 2.20 | 2.36 | — |
| — | 0.36 | 0.42 | 0.39 | +0.17 | 30.1% | 57 | 30.1% | -0.84 | 3.02 | 2.89 | 3.15 | — |
| — | 0.21 | 0.24 | 0.23 | +0.11 | 30.3% | 58 | 30.3% | -0.90 | 3.90 | 3.80 | 4.00 | — |
| — | 0.11 | 0.14 | 0.12 | +0.06 | 30.5% | 59 | 30.5% | -0.96 | 4.85 | 4.65 | 5.05 | — |
| — | 0.07 | 0.08 | 0.07 | +0.03 | 30.6% | 60 | 30.6% | -0.99 | 5.78 | 5.45 | 6.10 | — |
| — | 0.03 | 0.06 | 0.04 | +0.01 | 30.3% | 61 | 30.3% | -1.00 | 7.22 | 6.40 | 8.05 | — |
| — | 0.01 | 0.06 | 0.04 | +0.01 | 30.0% | 62 | 30.0% | -1.00 | 8.20 | 7.45 | 8.95 | — |
| — | — | 0.27 | — | +0.00 | 29.6% | 63 | 29.6% | -1.00 | 8.82 | 7.65 | 10.00 | — |
| — | — | 0.01 | — | +0.00 | 29.2% | 64 | 29.2% | -1.00 | 9.82 | 8.70 | 10.95 | — |
| — | — | 0.51 | — | +0.00 | 29.0% | 65 | 29.0% | -1.00 | 10.93 | 10.40 | 11.45 | — |
| — | — | 1.01 | — | +0.00 | 28.8% | 66 | 28.8% | -1.00 | 12.10 | 10.80 | 13.40 | — |
| — | — | 1.35 | — | +0.00 | 28.7% | 67 | 28.7% | -1.00 | 13.47 | 12.35 | 14.60 | — |
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.