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 | |
| — | 9.50 | 12.85 | 11.18 | +0.95 | 49.1% | 44 | 49.1% | -0.05 | — | — | 0.77 | — |
| — | 8.55 | 11.90 | 10.22 | +0.93 | 48.1% | 45 | 48.1% | -0.07 | 0.20 | 0.01 | 0.40 | — |
| — | 7.65 | 11.00 | 9.32 | +0.91 | 47.2% | 46 | 47.2% | -0.09 | — | — | 0.71 | — |
| — | 6.80 | 9.20 | 8.00 | +0.89 | 46.5% | 47 | 46.5% | -0.12 | 0.42 | 0.09 | 0.76 | — |
| — | 5.90 | 8.20 | 7.05 | +0.86 | 45.8% | 48 | 45.8% | -0.15 | 0.55 | 0.41 | 0.68 | — |
| — | 4.55 | 8.45 | 6.50 | +0.82 | 45.3% | 49 | 45.3% | -0.18 | 0.58 | 0.31 | 0.85 | — |
| 1 | 5.20 | 6.35 | 5.78 | +0.78 | 44.8% | 50 | 44.8% | -0.22 | 0.90 | 0.68 | 1.12 | 216 |
| 3 | 3.65 | 6.30 | 4.97 | +0.73 | 44.4% | 51 | 44.4% | -0.27 | 1.26 | 1.07 | 1.45 | 18 |
| 13 | 3.95 | 4.70 | 4.33 | +0.68 | 44.1% | 52 | 44.1% | -0.32 | 1.30 | 0.59 | 2.02 | 13 |
| 21 | 1.96 | 5.50 | 3.73 | +0.63 | 43.8% | 53 | 43.8% | -0.37 | 2.01 | 1.81 | 2.21 | 1 |
| 17 | 2.75 | 3.40 | 3.08 | +0.57 | 43.7% | 54 | 43.7% | -0.43 | 2.44 | 2.26 | 2.63 | 12 |
| — | 2.47 | 3.05 | 2.76 | +0.51 | 43.6% | 55 | 43.6% | -0.49 | 2.97 | 2.79 | 3.15 | — |
| — | 0.85 | 2.49 | 1.67 | +0.46 | 43.6% | 56 | 43.6% | -0.55 | 4.00 | 3.20 | 4.80 | — |
| — | 0.75 | 2.08 | 1.42 | +0.40 | 43.7% | 57 | 43.7% | -0.60 | 4.12 | 3.65 | 4.60 | — |
| — | 0.72 | 1.79 | 1.25 | +0.35 | 43.8% | 58 | 43.8% | -0.65 | 5.03 | 3.85 | 6.20 | — |
| — | 0.91 | 1.30 | 1.10 | +0.30 | 44.0% | 59 | 44.0% | -0.70 | 5.80 | 5.10 | 6.50 | — |
| — | 0.95 | 1.09 | 1.02 | +0.26 | 44.3% | 60 | 44.3% | -0.75 | 6.28 | 5.80 | 6.75 | — |
| — | 0.63 | 0.97 | 0.80 | +0.22 | 44.6% | 61 | 44.6% | -0.78 | 7.15 | 5.85 | 8.45 | — |
| — | 0.55 | 0.76 | 0.66 | +0.19 | 45.1% | 62 | 45.1% | -0.82 | 7.97 | 7.35 | 8.60 | — |
| — | 0.49 | 0.59 | 0.54 | +0.16 | 45.5% | 63 | 45.5% | -0.85 | 9.07 | 8.35 | 9.80 | — |
| — | 0.17 | 0.55 | 0.36 | +0.14 | 46.1% | 64 | 46.1% | -0.87 | 9.88 | 8.95 | 10.80 | — |
| — | 0.30 | 0.50 | 0.40 | +0.12 | 46.7% | 65 | 46.7% | -0.89 | 10.70 | 9.50 | 11.90 | — |
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.