Spot 54.84
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.55 | 11.75 | 11.65 | +0.91 | 35.2% | 44 | 35.2% | -0.09 | 0.45 | 0.43 | 0.46 | — |
| — | 9.85 | 10.00 | 9.93 | +0.87 | 34.1% | 46 | 34.1% | -0.13 | 0.68 | 0.66 | 0.70 | — |
| — | 8.25 | 8.35 | 8.30 | +0.82 | 33.3% | 48 | 33.3% | -0.18 | 1.02 | 1.00 | 1.04 | — |
| — | 7.10 | 7.25 | 7.17 | +0.77 | 32.9% | 49.5 | 32.9% | -0.23 | 1.37 | 1.34 | 1.40 | — |
| — | 6.05 | 6.20 | 6.12 | +0.71 | 32.7% | 51 | 32.7% | -0.29 | 1.83 | 1.80 | 1.86 | — |
| — | 5.45 | 5.55 | 5.50 | +0.68 | 32.7% | 52 | 32.7% | -0.33 | 2.19 | 2.16 | 2.22 | — |
| — | 4.90 | 5.00 | 4.95 | +0.63 | 32.8% | 53 | 32.8% | -0.37 | 2.60 | 2.57 | 2.64 | — |
| — | 4.60 | 4.70 | 4.65 | +0.61 | 32.9% | 53.5 | 32.9% | -0.39 | 2.83 | 2.80 | 2.87 | — |
| — | 4.30 | 4.45 | 4.38 | +0.59 | 32.9% | 54 | 32.9% | -0.41 | 3.08 | 3.05 | 3.10 | — |
| — | 4.10 | 4.20 | 4.15 | +0.57 | 33.0% | 54.5 | 33.0% | -0.44 | 3.33 | 3.30 | 3.35 | — |
| — | 3.85 | 3.95 | 3.90 | +0.55 | 33.1% | 55 | 33.1% | -0.46 | 3.60 | 3.55 | 3.65 | — |
| — | 3.65 | 3.75 | 3.70 | +0.53 | 33.2% | 55.5 | 33.2% | -0.48 | 3.85 | 3.80 | 3.90 | — |
| — | 3.45 | 3.55 | 3.50 | +0.51 | 33.3% | 56 | 33.3% | -0.50 | 4.15 | 4.10 | 4.20 | — |
| — | 3.25 | 3.35 | 3.30 | +0.49 | 33.4% | 56.5 | 33.4% | -0.52 | 4.45 | 4.40 | 4.50 | — |
| — | 3.05 | 3.15 | 3.10 | — | — | 57 | 33.5% | -0.54 | 4.78 | 4.70 | 4.85 | — |
| — | 2.73 | 2.78 | 2.75 | +0.43 | 33.8% | 58 | 33.8% | -0.58 | 5.42 | 5.35 | 5.50 | — |
| — | 2.41 | 2.50 | 2.46 | +0.39 | 34.1% | 59 | 34.1% | -0.62 | 6.12 | 6.05 | 6.20 | — |
| — | 2.17 | 2.20 | 2.19 | +0.36 | 34.4% | 60 | 34.4% | -0.66 | 6.85 | 6.75 | 6.95 | — |
| — | 1.72 | 1.76 | 1.74 | +0.30 | 35.3% | 62 | 35.3% | -0.72 | 8.43 | 8.35 | 8.50 | — |
| — | 1.46 | 1.50 | 1.48 | +0.26 | 36.0% | 63.5 | 36.0% | -0.76 | 9.65 | 9.55 | 9.75 | — |
| — | 1.18 | 1.22 | 1.20 | +0.22 | 37.0% | 65.5 | 37.0% | -0.81 | 11.43 | 11.35 | 11.50 | — |
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.