Spot 54.05
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.75 | 12.40 | 11.07 | +0.92 | 25.2% | 44 | 25.2% | -0.08 | — | — | 0.40 | — |
| — | 9.45 | 10.85 | 10.15 | +0.91 | 24.1% | 45 | 24.1% | -0.10 | 0.32 | 0.14 | 0.50 | — |
| — | 7.90 | 10.55 | 9.22 | +0.89 | 23.1% | 46 | 23.1% | -0.11 | — | — | 0.52 | — |
| — | 7.55 | 9.25 | 8.40 | +0.87 | 22.1% | 47 | 22.1% | -0.13 | 0.54 | 0.47 | 0.60 | — |
| — | 6.75 | 8.20 | 7.47 | +0.85 | 21.2% | 48 | 21.2% | -0.16 | 0.56 | 0.42 | 0.70 | — |
| — | 6.30 | 7.00 | 6.65 | +0.82 | 20.3% | 49 | 20.3% | -0.19 | 0.78 | 0.71 | 0.84 | — |
| — | 5.45 | 6.05 | 5.75 | +0.78 | 19.6% | 50 | 19.6% | -0.23 | 0.90 | 0.81 | 0.98 | — |
| — | 4.70 | 5.35 | 5.03 | +0.74 | 18.9% | 51 | 18.9% | -0.27 | 1.08 | 0.96 | 1.20 | — |
| — | 4.10 | 4.45 | 4.28 | +0.69 | 18.2% | 52 | 18.2% | -0.33 | 1.36 | 1.27 | 1.45 | — |
| — | 3.45 | 3.65 | 3.55 | +0.63 | 17.7% | 53 | 17.7% | -0.39 | 1.70 | 1.57 | 1.83 | — |
| — | 2.80 | 3.05 | 2.92 | +0.57 | 17.2% | 54 | 17.2% | -0.46 | 2.08 | 1.98 | 2.19 | — |
| — | 2.10 | 2.55 | 2.33 | +0.51 | 16.8% | 55 | 16.8% | -0.53 | 2.56 | 2.46 | 2.65 | — |
| — | 1.78 | 2.02 | 1.90 | +0.44 | 16.5% | 56 | 16.5% | -0.60 | 3.07 | 2.94 | 3.20 | — |
| — | 1.34 | 1.63 | 1.49 | +0.37 | 16.2% | 57 | 16.2% | -0.68 | 3.62 | 3.45 | 3.80 | — |
| — | 1.01 | 1.30 | 1.16 | +0.31 | 16.0% | 58 | 16.0% | -0.75 | 4.38 | 4.20 | 4.55 | — |
| — | 0.80 | 1.11 | 0.95 | +0.26 | 15.9% | 59 | 15.9% | -0.82 | 5.25 | 4.95 | 5.55 | — |
| — | 0.62 | 0.72 | 0.67 | +0.21 | 15.8% | 60 | 15.8% | -0.88 | 6.33 | 5.55 | 7.10 | — |
| — | 0.27 | 0.75 | 0.51 | +0.17 | 15.9% | 61 | 15.9% | -0.95 | 6.90 | 6.60 | 7.20 | — |
| — | 0.31 | 0.62 | 0.47 | +0.14 | 15.9% | 62 | 15.9% | -0.99 | 7.50 | 6.70 | 8.30 | — |
| — | 0.24 | 0.37 | 0.30 | +0.11 | 16.1% | 63 | 16.1% | -1.00 | 9.00 | 6.90 | 11.10 | — |
| — | 0.22 | 0.47 | 0.34 | +0.09 | 16.2% | 64 | 16.2% | -1.00 | 10.32 | 9.70 | 10.95 | — |
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.