Spot 54.49
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.10 | 11.35 | 11.22 | — | — | 44 | — | — | 0.42 | 0.41 | 0.44 | — |
| — | 9.40 | 9.55 | 9.47 | — | — | 46 | — | — | 0.67 | 0.65 | 0.68 | — |
| — | 8.55 | 8.75 | 8.65 | — | — | 47 | — | — | 0.82 | 0.80 | 0.84 | — |
| — | 7.75 | 7.95 | 7.85 | +0.82 | 35.8% | 48 | 35.8% | -0.19 | 1.01 | 1.00 | 1.03 | — |
| — | 7.00 | 7.20 | 7.10 | +0.78 | 35.5% | 49 | 35.5% | -0.22 | 1.25 | 1.23 | 1.27 | — |
| — | 6.30 | 6.45 | 6.38 | +0.74 | 35.5% | 50 | 35.5% | -0.26 | 1.51 | 1.50 | 1.53 | — |
| — | 5.65 | 5.80 | 5.72 | +0.71 | 35.3% | 51 | 35.3% | -0.30 | 1.85 | 1.83 | 1.88 | — |
| — | 5.00 | 5.15 | 5.08 | +0.66 | 35.3% | 52 | 35.3% | -0.34 | 2.23 | 2.20 | 2.26 | — |
| — | 4.50 | 4.60 | 4.55 | +0.62 | 35.3% | 53 | 35.3% | -0.38 | 2.66 | 2.63 | 2.69 | — |
| — | 3.95 | 4.10 | 4.03 | +0.58 | 35.4% | 54 | 35.4% | -0.43 | 3.15 | 3.10 | 3.20 | — |
| — | 3.50 | 3.60 | 3.55 | +0.53 | 35.6% | 55 | 35.6% | -0.47 | 3.65 | 3.60 | 3.70 | — |
| — | 3.10 | 3.20 | 3.15 | +0.49 | 35.8% | 56 | 35.8% | -0.52 | 4.25 | 4.20 | 4.30 | — |
| — | 2.74 | 2.81 | 2.77 | +0.45 | 36.0% | 57 | 36.0% | -0.56 | 4.88 | 4.80 | 4.95 | — |
| — | 2.44 | 2.48 | 2.46 | +0.41 | 36.3% | 58 | 36.3% | -0.60 | 5.53 | 5.45 | 5.60 | — |
| — | 2.14 | 2.20 | 2.17 | +0.37 | 36.7% | 59 | 36.7% | -0.64 | 6.28 | 6.20 | 6.35 | — |
| — | 1.89 | 1.93 | 1.91 | +0.34 | 37.0% | 60 | 37.0% | -0.68 | 7.03 | 6.95 | 7.10 | — |
| — | 1.67 | 1.71 | 1.69 | +0.31 | 37.5% | 61 | 37.5% | -0.71 | 7.78 | 7.70 | 7.85 | — |
| — | 1.48 | 1.52 | 1.50 | +0.28 | 37.9% | 62 | 37.9% | -0.74 | 8.62 | 8.55 | 8.70 | — |
| — | 1.30 | 1.35 | 1.32 | +0.25 | 38.4% | 63 | 38.4% | -0.77 | 9.47 | 9.40 | 9.55 | — |
| — | 1.17 | 1.20 | 1.19 | +0.23 | 38.9% | 64 | 38.9% | -0.79 | 10.32 | 10.25 | 10.40 | — |
| — | 1.05 | 1.08 | 1.06 | +0.21 | 39.4% | 65 | 39.4% | -0.82 | 11.18 | 11.10 | 11.25 | — |
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.