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 | |
| — | 11.15 | 14.30 | 12.72 | +0.99 | 38.8% | 42 | 38.8% | -0.01 | — | — | 0.95 | — |
| — | 9.80 | 13.30 | 11.55 | +0.99 | 37.6% | 43 | 37.6% | -0.01 | — | — | 0.09 | — |
| — | 9.00 | 12.25 | 10.62 | +0.98 | 36.4% | 44 | 36.4% | -0.02 | 0.04 | 0.03 | 0.06 | — |
| — | 8.70 | 10.90 | 9.80 | +0.97 | 35.1% | 45 | 35.1% | -0.03 | 0.07 | 0.05 | 0.08 | — |
| — | 7.95 | 9.65 | 8.80 | +0.96 | 33.9% | 46 | 33.9% | -0.04 | 0.09 | 0.06 | 0.11 | — |
| — | 6.30 | 8.35 | 7.33 | +0.94 | 32.7% | 47 | 32.7% | -0.06 | 0.12 | 0.07 | 0.17 | — |
| — | 5.40 | 7.40 | 6.40 | +0.92 | 31.6% | 48 | 31.6% | -0.09 | 0.17 | 0.12 | 0.22 | — |
| — | 4.90 | 6.20 | 5.55 | +0.88 | 30.5% | 49 | 30.5% | -0.12 | 0.28 | 0.24 | 0.32 | — |
| — | 3.65 | 4.90 | 4.28 | +0.84 | 29.6% | 50 | 29.6% | -0.17 | 0.40 | 0.35 | 0.45 | — |
| — | 3.60 | 4.00 | 3.80 | +0.78 | 28.7% | 51 | 28.7% | -0.22 | 0.57 | 0.50 | 0.64 | — |
| — | 2.85 | 3.30 | 3.08 | +0.71 | 27.9% | 52 | 27.9% | -0.29 | 0.89 | 0.74 | 1.04 | — |
| — | 2.22 | 2.64 | 2.43 | +0.63 | 27.3% | 53 | 27.3% | -0.38 | 1.12 | 0.95 | 1.30 | — |
| — | 1.60 | 1.96 | 1.78 | +0.54 | 26.8% | 54 | 26.8% | -0.48 | 1.62 | 1.51 | 1.74 | — |
| — | 1.18 | 1.32 | 1.25 | +0.43 | 26.3% | 55 | 26.3% | -0.56 | 1.98 | 1.70 | 2.26 | — |
| — | 0.77 | 0.99 | 0.88 | +0.34 | 26.0% | 56 | 26.0% | -0.67 | 2.74 | 2.56 | 2.92 | — |
| — | 0.29 | 0.65 | 0.47 | +0.27 | 25.8% | 57 | 25.8% | -0.75 | 3.40 | 3.15 | 3.65 | — |
| — | 0.21 | 0.50 | 0.35 | +0.19 | 25.6% | 58 | 25.6% | -0.82 | 4.30 | 3.95 | 4.65 | — |
| — | 0.24 | 0.34 | 0.29 | +0.14 | 25.6% | 59 | 25.6% | -0.89 | 5.30 | 4.35 | 6.25 | — |
| — | 0.13 | 0.26 | 0.20 | +0.09 | 25.6% | 60 | 25.6% | -0.93 | 6.08 | 5.55 | 6.60 | — |
| — | 0.07 | 0.38 | 0.23 | +0.06 | 25.7% | 61 | 25.7% | -0.97 | 7.03 | 6.40 | 7.65 | — |
| — | 0.05 | 0.14 | 0.10 | +0.04 | 25.9% | 62 | 25.9% | -1.00 | 7.95 | 6.25 | 9.65 | — |
| — | 0.01 | 0.19 | 0.10 | +0.03 | 26.1% | 63 | 26.1% | -1.00 | 9.22 | 7.50 | 10.95 | — |
| — | — | 0.43 | — | +0.02 | 26.3% | 64 | 26.3% | -1.00 | 9.97 | 8.00 | 11.95 | — |
| — | — | 0.85 | — | +0.01 | 26.6% | 65 | 26.6% | -1.00 | 10.97 | 9.00 | 12.95 | — |
| — | — | 1.07 | — | +0.01 | 26.9% | 66 | 26.9% | -1.00 | 11.97 | 10.00 | 13.95 | — |
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.