Spot 54.04
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.45 | 14.15 | 12.80 | +1.00 | 47.4% | 42 | 47.4% | -0.00 | — | — | 0.78 | — |
| — | 10.05 | 12.90 | 11.47 | +1.00 | 47.5% | 43 | 47.5% | -0.00 | — | — | 0.01 | — |
| — | 9.00 | 11.90 | 10.45 | +1.00 | 47.5% | 44 | 47.5% | -0.00 | — | — | 1.15 | — |
| — | 8.55 | 10.25 | 9.40 | +0.99 | 46.5% | 45 | 46.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.00 | 9.90 | 8.45 | +0.99 | 43.4% | 46 | 43.4% | -0.01 | — | — | 0.02 | — |
| — | 5.70 | 8.75 | 7.22 | +0.98 | 40.0% | 47 | 40.0% | -0.02 | — | — | 0.02 | — |
| — | 5.00 | 8.15 | 6.58 | +0.97 | 37.8% | 48 | 37.8% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 4.55 | 6.95 | 5.75 | +0.96 | 36.0% | 49 | 36.0% | -0.04 | 0.07 | 0.06 | 0.08 | — |
| — | 3.95 | 4.60 | 4.28 | +0.92 | 34.4% | 50 | 34.4% | -0.08 | 0.12 | 0.11 | 0.13 | — |
| — | 3.10 | 3.80 | 3.45 | +0.86 | 33.2% | 51 | 33.2% | -0.13 | 0.24 | 0.20 | 0.28 | — |
| — | 2.33 | 2.66 | 2.50 | +0.77 | 32.5% | 52 | 32.5% | -0.23 | 0.41 | 0.39 | 0.44 | — |
| — | 1.58 | 1.85 | 1.72 | +0.65 | 32.1% | 53 | 32.1% | -0.35 | 0.74 | 0.71 | 0.78 | — |
| — | 1.13 | 1.21 | 1.17 | +0.51 | 31.9% | 54 | 31.9% | -0.49 | 1.21 | 1.12 | 1.29 | — |
| — | 0.70 | 0.75 | 0.72 | +0.38 | 31.7% | 55 | 31.7% | -0.63 | 1.73 | 1.63 | 1.82 | — |
| — | 0.41 | 0.46 | 0.43 | +0.25 | 31.7% | 56 | 31.7% | -0.75 | 2.40 | 2.17 | 2.62 | — |
| — | 0.22 | 0.26 | 0.24 | +0.16 | 32.0% | 57 | 32.0% | -0.85 | 3.15 | 2.80 | 3.50 | — |
| — | 0.11 | 0.13 | 0.12 | +0.10 | 32.7% | 58 | 32.7% | -0.90 | 4.12 | 3.80 | 4.45 | — |
| — | 0.06 | 0.08 | 0.07 | +0.06 | 33.5% | 59 | 33.5% | -0.95 | 5.03 | 4.65 | 5.40 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 60 | — | — | 5.90 | 4.35 | 7.45 | — |
| — | 0.01 | 0.16 | 0.09 | — | — | 61 | 33.5% | -1.00 | 6.90 | 5.30 | 8.50 | — |
| — | — | 0.03 | — | +0.01 | 32.8% | 62 | 32.8% | -1.00 | 8.00 | 6.65 | 9.35 | — |
| — | — | 1.04 | — | +0.00 | 32.0% | 63 | 32.0% | -1.00 | 9.30 | 7.65 | 10.95 | — |
| — | — | 0.15 | — | +0.00 | 31.3% | 64 | 31.3% | -1.00 | 9.90 | 8.65 | 11.15 | — |
| — | — | 0.52 | — | +0.00 | 30.8% | 65 | 30.8% | -1.00 | 10.95 | 9.35 | 12.55 | — |
| — | — | 1.90 | — | +0.00 | 30.5% | 66 | 30.5% | -1.00 | 12.03 | 10.30 | 13.75 | — |
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.