Spot 54.60
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.65 | 12.55 | 10.60 | — | — | 44 | — | — | — | — | 0.90 | — |
| — | 8.25 | 10.80 | 9.53 | +1.00 | 38.5% | 45 | — | — | — | — | 1.34 | — |
| — | 6.65 | 10.30 | 8.47 | — | — | 46 | — | — | — | — | 0.26 | — |
| — | 6.30 | 9.45 | 7.88 | — | — | 47 | — | — | — | — | 0.33 | — |
| — | 4.65 | 6.95 | 5.80 | — | — | 48 | 44.8% | -0.00 | — | — | 0.60 | — |
| — | 4.15 | 7.35 | 5.75 | +1.00 | 46.8% | 48.5 | 46.8% | -0.00 | — | — | 1.95 | — |
| — | 3.65 | 7.50 | 5.58 | +0.99 | 48.3% | 49 | 48.3% | -0.01 | — | — | 0.30 | — |
| — | 4.05 | 5.75 | 4.90 | +0.99 | 48.7% | 49.5 | 48.7% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 2.84 | 5.80 | 4.32 | +0.98 | 47.8% | 50 | 47.8% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 2.28 | 4.85 | 3.56 | +0.96 | 42.8% | 51 | 42.8% | -0.04 | — | — | 0.13 | — |
| — | 1.32 | 3.85 | 2.58 | +0.93 | 37.1% | 52 | 37.1% | -0.07 | 0.04 | 0.01 | 0.06 | — |
| — | 1.46 | 2.04 | 1.75 | +0.85 | 33.5% | 53 | 33.5% | -0.15 | 0.14 | 0.11 | 0.18 | — |
| — | 0.90 | 1.06 | 0.98 | +0.66 | 32.0% | 54 | 32.0% | -0.34 | 0.41 | 0.35 | 0.46 | — |
| — | 0.40 | 0.53 | 0.47 | +0.41 | 32.7% | 55 | 32.7% | -0.59 | 0.99 | 0.75 | 1.23 | — |
| — | 0.20 | 0.24 | 0.22 | +0.23 | 35.4% | 56 | 35.4% | -0.78 | 1.71 | 1.50 | 1.91 | — |
| — | 0.05 | 0.13 | 0.09 | +0.13 | 39.6% | 57 | 39.6% | -0.88 | 2.56 | 2.24 | 2.88 | — |
| — | 0.04 | 0.08 | 0.06 | +0.07 | 44.7% | 58 | 44.7% | -0.93 | 3.48 | 2.82 | 4.15 | — |
| — | 0.03 | 0.06 | 0.04 | +0.05 | 50.5% | 59 | 50.5% | -0.95 | 4.15 | 2.60 | 5.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 56.8% | 60 | 56.8% | -0.97 | 5.62 | 4.45 | 6.80 | — |
| — | — | 0.05 | — | +0.03 | 63.3% | 61 | 63.3% | -0.97 | 6.65 | 5.90 | 7.40 | — |
| — | — | 0.03 | — | +0.02 | 69.4% | 62 | 69.4% | -0.98 | 7.72 | 7.05 | 8.40 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 74.4% | 63 | 74.4% | -0.98 | 8.32 | 7.35 | 9.30 | — |
| — | — | 0.03 | — | +0.01 | 77.8% | 64 | 77.8% | -0.99 | 9.15 | 7.50 | 10.80 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 65 | — | — | 10.75 | 10.00 | 11.50 | — |
| — | — | 0.03 | — | — | — | 66 | — | — | 11.68 | 10.85 | 12.50 | — |
| — | — | 1.14 | — | — | — | 67 | — | — | 12.62 | 11.95 | 13.30 | — |
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.