Spot 54.38
· 238 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 01:47 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 23.05 | 25.50 | 24.27 | +0.99 | 50.2% | 30 | 50.2% | -0.01 | 0.06 | 0.01 | 0.10 | — |
| — | 20.20 | 23.20 | 21.70 | +0.99 | 47.6% | 32.5 | 47.6% | -0.01 | 0.17 | 0.05 | 0.30 | — |
| — | 18.90 | 20.15 | 19.52 | +0.98 | 45.3% | 35 | 45.3% | -0.02 | 0.12 | 0.05 | 0.20 | — |
| — | 15.40 | 18.30 | 16.85 | +0.96 | 43.2% | 37.5 | 43.2% | -0.04 | 0.37 | 0.15 | 0.59 | — |
| — | 14.15 | 16.45 | 15.30 | +0.94 | 41.4% | 40 | 41.4% | -0.06 | 0.33 | 0.15 | 0.51 | — |
| — | 10.80 | 13.80 | 12.30 | +0.91 | 39.8% | 42.5 | 39.8% | -0.09 | 0.69 | 0.27 | 1.10 | — |
| — | 9.80 | 11.55 | 10.68 | +0.86 | 38.5% | 45 | 38.5% | -0.14 | 0.93 | 0.65 | 1.21 | — |
| — | 7.85 | 9.90 | 8.88 | +0.80 | 37.5% | 47.5 | 37.5% | -0.20 | 1.25 | 0.86 | 1.63 | — |
| — | 6.40 | 7.70 | 7.05 | +0.72 | 36.7% | 50 | 36.7% | -0.28 | 2.29 | 2.00 | 2.57 | — |
| — | 4.70 | 5.50 | 5.10 | +0.63 | 36.2% | 52.5 | 36.2% | -0.37 | 2.84 | 2.71 | 2.97 | — |
| — | 3.95 | 4.25 | 4.10 | +0.54 | 35.8% | 55 | 35.8% | -0.47 | 4.40 | 4.10 | 4.70 | — |
| — | 3.00 | 3.60 | 3.30 | +0.44 | 35.7% | 57.5 | 35.7% | -0.57 | 5.62 | 4.40 | 6.85 | — |
| — | 2.11 | 2.32 | 2.21 | +0.36 | 35.6% | 60 | 35.6% | -0.66 | 7.30 | 6.95 | 7.65 | — |
| — | 0.89 | 1.70 | 1.29 | +0.28 | 35.8% | 62.5 | 35.8% | -0.74 | 9.43 | 8.25 | 10.60 | — |
| — | 1.05 | 1.20 | 1.12 | +0.22 | 36.0% | 65 | 36.0% | -0.81 | 11.72 | 10.40 | 13.05 | — |
| — | 0.43 | 1.24 | 0.83 | +0.17 | 36.3% | 67.5 | 36.3% | -0.86 | 14.03 | 12.70 | 15.35 | — |
| — | 0.50 | 0.68 | 0.59 | +0.13 | 36.7% | 70 | 36.7% | -0.91 | 16.12 | 15.05 | 17.20 | — |
| — | 0.31 | 0.64 | 0.47 | +0.10 | 37.2% | 72.5 | 37.2% | -0.95 | 17.98 | 16.35 | 19.60 | — |
| — | 0.31 | 0.36 | 0.34 | +0.07 | 37.8% | 75 | 37.8% | -0.98 | 20.95 | 19.40 | 22.50 | 261 |
| 1,535 | 0.10 | 0.29 | 0.20 | +0.05 | 38.3% | 77.5 | 38.3% | -1.00 | 23.23 | 21.25 | 25.20 | 2 |
| 18,953 | 0.16 | 0.25 | 0.20 | +0.04 | 38.9% | 80 | 38.9% | -1.00 | 25.75 | 24.30 | 27.20 | 57 |
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.