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 | |
| — | 12.10 | 13.30 | 12.70 | +0.94 | 33.4% | 42 | 33.4% | -0.07 | 0.23 | 0.20 | 0.25 | — |
| — | 10.50 | 12.05 | 11.28 | +0.92 | 32.3% | 43 | 32.3% | -0.08 | 0.27 | 0.22 | 0.32 | — |
| — | 9.95 | 12.35 | 11.15 | +0.91 | 31.4% | 44 | 31.4% | -0.10 | 0.32 | 0.30 | 0.34 | — |
| — | 9.45 | 10.25 | 9.85 | +0.89 | 30.5% | 45 | 30.5% | -0.12 | 0.39 | 0.36 | 0.42 | — |
| — | 7.80 | 9.45 | 8.62 | +0.86 | 29.7% | 46 | 29.7% | -0.14 | 0.50 | 0.43 | 0.57 | — |
| — | 7.75 | 8.75 | 8.25 | +0.83 | 28.9% | 47 | 28.9% | -0.17 | 0.69 | 0.59 | 0.79 | — |
| — | 7.05 | 7.60 | 7.33 | +0.80 | 28.3% | 48 | 28.3% | -0.21 | 0.78 | 0.73 | 0.83 | — |
| — | 5.80 | 6.85 | 6.33 | +0.76 | 27.7% | 49 | 27.7% | -0.24 | 0.98 | 0.95 | 1.02 | — |
| — | 5.55 | 6.50 | 6.03 | — | — | 50 | 27.3% | -0.28 | 1.21 | 1.16 | 1.25 | — |
| — | 4.00 | 4.15 | 4.08 | — | — | 52.5 | 26.2% | -0.41 | 2.00 | 1.93 | 2.06 | — |
| — | 2.66 | 2.80 | 2.73 | — | — | 55 | 25.6% | -0.54 | 3.12 | 3.05 | 3.20 | — |
| — | 1.65 | 1.75 | 1.70 | +0.34 | 25.3% | 57.5 | — | — | 4.38 | 3.90 | 4.85 | — |
| — | 0.90 | 1.01 | 0.95 | — | — | 60 | 24.8% | -0.79 | 6.22 | 5.30 | 7.15 | — |
| — | 0.50 | 0.59 | 0.55 | +0.14 | 24.7% | 62.5 | 24.7% | -0.88 | 8.50 | 8.30 | 8.70 | — |
| — | 0.29 | 0.32 | 0.30 | +0.09 | 24.7% | 65 | 24.7% | -0.94 | 10.82 | 9.35 | 12.30 | — |
| — | 0.15 | 0.19 | 0.17 | +0.05 | 24.9% | 67.5 | 24.9% | -1.00 | 13.22 | 12.00 | 14.45 | — |
| — | 0.08 | 0.10 | 0.09 | +0.03 | 25.2% | 70 | 25.2% | -1.00 | 16.20 | 15.45 | 16.95 | — |
| — | 0.02 | 0.12 | 0.07 | +0.02 | 25.5% | 72.5 | 25.5% | -1.00 | 18.35 | 17.25 | 19.45 | — |
| — | — | 0.29 | — | +0.01 | 25.9% | 75 | 25.9% | -1.00 | 21.15 | 20.50 | 21.80 | — |
| — | — | 0.07 | — | +0.00 | 26.5% | 80 | 26.5% | -1.00 | 25.93 | 24.05 | 27.80 | — |
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.