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 | |
| — | 12.00 | 14.80 | 13.40 | +1.00 | 55.2% | 41 | 55.2% | +0.00 | — | — | 0.10 | — |
| — | 11.80 | 13.10 | 12.45 | +1.00 | 54.5% | 42 | 54.5% | +0.00 | — | — | 0.05 | — |
| — | 9.75 | 12.95 | 11.35 | +1.00 | 54.1% | 43 | — | — | — | — | 0.10 | — |
| — | 8.85 | 11.40 | 10.12 | — | — | 44 | 54.2% | -0.00 | — | — | 0.02 | — |
| — | 8.15 | 10.40 | 9.28 | +1.00 | 55.0% | 45 | 55.0% | -0.00 | — | — | 0.02 | — |
| — | 6.90 | 9.40 | 8.15 | +1.00 | 56.4% | 46 | — | — | — | — | 0.02 | — |
| — | 5.90 | 9.10 | 7.50 | +1.00 | 57.6% | 47 | 57.6% | -0.00 | — | — | 0.02 | — |
| — | 5.30 | 7.40 | 6.35 | — | — | 48 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 4.85 | 6.25 | 5.55 | — | — | 49 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 3.95 | 4.25 | 4.10 | — | — | 50 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 2.85 | 3.30 | 3.08 | — | — | 51 | — | — | 0.10 | 0.10 | 0.11 | — |
| — | 2.04 | 2.35 | 2.19 | — | — | 52 | — | — | 0.24 | 0.23 | 0.25 | — |
| — | 1.73 | 1.93 | 1.83 | — | — | 52.5 | — | — | 0.35 | 0.34 | 0.36 | — |
| — | 1.42 | 1.51 | 1.47 | — | — | 53 | — | — | 0.50 | 0.49 | 0.51 | — |
| — | 0.89 | 0.92 | 0.91 | — | — | 54 | — | — | 0.93 | 0.91 | 0.95 | — |
| — | 0.48 | 0.50 | 0.49 | — | — | 55 | — | — | 1.53 | 1.50 | 1.57 | — |
| — | 0.24 | 0.25 | 0.24 | — | — | 56 | — | — | 2.33 | 2.21 | 2.45 | — |
| — | 0.11 | 0.12 | 0.12 | — | — | 57 | — | — | 3.15 | 3.00 | 3.30 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 57.5 | — | — | 3.58 | 3.40 | 3.75 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 58 | — | — | 4.38 | 3.80 | 4.95 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 59 | — | — | 5.03 | 4.75 | 5.30 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 60 | — | — | 6.00 | 5.80 | 6.20 | — |
| — | — | 0.03 | — | — | — | 61 | 48.7% | -1.00 | 7.08 | 5.20 | 8.95 | — |
| — | — | 0.01 | — | +0.00 | 45.4% | 62 | 45.4% | -1.00 | 7.90 | 6.65 | 9.15 | — |
| — | — | 0.01 | — | +0.00 | 43.7% | 62.5 | 43.7% | -1.00 | 8.47 | 8.20 | 8.75 | — |
| — | — | 0.02 | — | +0.00 | 42.0% | 63 | 42.0% | -1.00 | 8.88 | 7.30 | 10.45 | — |
| — | — | 0.02 | — | +0.00 | 39.3% | 64 | 39.3% | -1.00 | 9.93 | 8.30 | 11.55 | — |
| — | — | 0.01 | — | +0.00 | 37.5% | 65 | 37.5% | -1.00 | 10.75 | 9.30 | 12.20 | — |
| — | — | 1.15 | — | +0.00 | 36.3% | 66 | 36.3% | -1.00 | 11.93 | 10.40 | 13.45 | — |
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.