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 | |
| — | 9.60 | 11.70 | 10.65 | — | — | 44 | — | — | — | — | 1.20 | — |
| — | 8.40 | 10.65 | 9.53 | — | — | 45 | 41.7% | -0.00 | — | — | 0.02 | — |
| — | 7.25 | 9.65 | 8.45 | — | — | 46 | — | — | — | — | 1.95 | — |
| — | 5.65 | 8.90 | 7.28 | — | — | 47 | — | — | — | — | 0.75 | — |
| — | 6.65 | 7.50 | 7.08 | — | — | 47.5 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 5.25 | 8.40 | 6.83 | +0.98 | 39.3% | 48 | 39.3% | -0.02 | — | — | 0.05 | — |
| — | 5.20 | 8.05 | 6.62 | — | — | 48.5 | 38.7% | -0.03 | — | — | 0.33 | — |
| — | 3.70 | 6.00 | 4.85 | — | — | 49 | — | — | — | — | 0.12 | — |
| — | 3.85 | 6.45 | 5.15 | +0.95 | 37.3% | 49.5 | 37.3% | -0.05 | 0.10 | 0.04 | 0.16 | — |
| — | 4.40 | 5.20 | 4.80 | — | — | 50 | 36.5% | -0.06 | 0.10 | 0.08 | 0.13 | — |
| — | 2.69 | 5.55 | 4.12 | +0.89 | 35.2% | 51 | 35.2% | -0.11 | 0.17 | 0.13 | 0.21 | — |
| — | 1.59 | 3.90 | 2.75 | +0.82 | 34.0% | 52 | 34.0% | -0.18 | 0.26 | 0.18 | 0.33 | — |
| — | 2.28 | 2.81 | 2.54 | +0.78 | 33.6% | 52.5 | 33.6% | -0.22 | 0.39 | 0.32 | 0.45 | — |
| — | 1.79 | 2.39 | 2.09 | +0.72 | 33.3% | 53 | 33.3% | -0.28 | 0.49 | 0.42 | 0.56 | — |
| — | 1.40 | 1.69 | 1.54 | +0.60 | 33.0% | 54 | 33.0% | -0.40 | 0.72 | 0.48 | 0.96 | — |
| — | 0.98 | 1.08 | 1.03 | +0.47 | 33.3% | 55 | 33.3% | -0.54 | 1.66 | 1.13 | 2.18 | — |
| — | 0.59 | 0.73 | 0.66 | +0.34 | 34.0% | 56 | 34.0% | -0.66 | 2.67 | 1.79 | 3.55 | — |
| — | 0.38 | 0.48 | 0.43 | +0.24 | 35.2% | 57 | 35.2% | -0.76 | 2.84 | 1.58 | 4.10 | — |
| — | 0.31 | 0.36 | 0.34 | +0.21 | 35.9% | 57.5 | 35.9% | -0.80 | 3.86 | 2.62 | 5.10 | — |
| — | 0.20 | 0.32 | 0.26 | +0.17 | 36.8% | 58 | — | — | 3.90 | 2.80 | 5.00 | — |
| — | 0.11 | 0.22 | 0.17 | — | — | 59 | 38.7% | -0.88 | 4.62 | 3.35 | 5.90 | — |
| — | 0.13 | 0.15 | 0.14 | +0.09 | 41.0% | 60 | 41.0% | -0.92 | 6.17 | 5.00 | 7.35 | — |
| — | 0.08 | 0.12 | 0.10 | +0.07 | 43.4% | 61 | 43.4% | -0.94 | 6.55 | 5.25 | 7.85 | — |
| — | 0.02 | 0.09 | 0.06 | +0.05 | 45.9% | 62 | 45.9% | -0.95 | 7.50 | 5.60 | 9.40 | — |
| — | 0.05 | 0.12 | 0.09 | +0.05 | 47.1% | 62.5 | 47.1% | -0.96 | 8.07 | 7.45 | 8.70 | — |
| — | 0.01 | 0.11 | 0.06 | +0.04 | 48.3% | 63 | 48.3% | -0.97 | 8.80 | 8.05 | 9.55 | — |
| — | — | 0.10 | — | +0.03 | 50.5% | 64 | 50.5% | -0.97 | 9.47 | 9.05 | 9.90 | — |
| — | 0.04 | 0.08 | 0.06 | +0.03 | 52.5% | 65 | 52.5% | -0.98 | 10.78 | 9.95 | 11.60 | — |
| — | 0.02 | 0.05 | 0.04 | +0.01 | 56.4% | 67.5 | 56.4% | -1.00 | 12.97 | 11.95 | 14.00 | — |
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.