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 | |
| — | 8.75 | 9.35 | 9.05 | — | — | 45 | — | — | — | — | 0.28 | — |
| — | 7.85 | 8.25 | 8.05 | — | — | 46 | — | — | — | — | 0.26 | — |
| — | 6.75 | 8.30 | 7.53 | — | — | 47 | — | — | — | — | 0.08 | — |
| — | 5.85 | 6.25 | 6.05 | — | — | 48 | — | — | — | — | 0.01 | — |
| — | 4.75 | 5.35 | 5.05 | — | — | 49 | — | — | — | — | 0.01 | — |
| — | 3.60 | 4.65 | 4.12 | — | — | 50 | — | — | — | — | 0.05 | — |
| — | 2.90 | 3.35 | 3.12 | — | — | 51 | — | — | — | — | 0.08 | — |
| — | 2.39 | 3.40 | 2.90 | — | — | 51.5 | — | — | — | — | 0.02 | — |
| — | 1.79 | 2.50 | 2.15 | — | — | 52 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 1.46 | 1.68 | 1.57 | — | — | 52.5 | — | — | — | — | 0.05 | — |
| — | 1.00 | 1.20 | 1.10 | — | — | 53 | — | — | 0.07 | 0.01 | 0.14 | — |
| — | 0.59 | 0.79 | 0.69 | — | — | 53.5 | — | — | 0.17 | 0.10 | 0.23 | — |
| — | 0.28 | 0.44 | 0.36 | — | — | 54 | — | — | 0.33 | 0.25 | 0.41 | — |
| — | 0.08 | 0.17 | 0.12 | — | — | 54.5 | — | — | 0.59 | 0.51 | 0.68 | — |
| — | — | 0.08 | — | — | — | 55 | — | — | 0.89 | 0.56 | 1.22 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 55.5 | — | — | 1.40 | 1.13 | 1.67 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 56 | — | — | 2.08 | 1.74 | 2.41 | — |
| — | — | 0.08 | — | — | — | 56.5 | — | — | 2.63 | 2.07 | 3.20 | — |
| — | — | 0.02 | — | — | — | 57 | — | — | 3.05 | 2.30 | 3.80 | — |
| — | — | 0.02 | — | — | — | 57.5 | — | — | 3.50 | 2.90 | 4.10 | — |
| — | — | 0.02 | — | — | — | 58 | — | — | 4.47 | 3.80 | 5.15 | — |
| — | — | 0.02 | — | — | — | 58.5 | — | — | 4.47 | 3.20 | 5.75 | — |
| — | — | 0.02 | — | — | — | 59 | — | — | 5.00 | 4.40 | 5.60 | — |
| — | — | 0.01 | — | — | — | 59.5 | — | — | 5.58 | 5.25 | 5.90 | — |
| — | — | 0.02 | — | — | — | 60 | — | — | 6.03 | 5.75 | 6.30 | — |
| — | — | 0.02 | — | — | — | 60.5 | — | — | 6.42 | 6.25 | 6.60 | — |
| — | — | 0.02 | — | — | — | 61 | — | — | 7.25 | 6.10 | 8.40 | — |
| — | — | 0.02 | — | — | — | 61.5 | — | — | 7.67 | 6.55 | 8.80 | — |
| — | — | 0.02 | — | — | — | 62 | — | — | 7.92 | 7.50 | 8.35 | — |
| — | — | 0.02 | — | — | — | 62.5 | — | — | 8.43 | 8.10 | 8.75 | — |
| — | — | 0.02 | — | — | — | 63 | — | — | 8.90 | 8.55 | 9.25 | — |
| — | — | 0.02 | — | — | — | 63.5 | — | — | 9.50 | 8.20 | 10.80 | — |
| — | — | 0.02 | — | — | — | 64 | — | — | 10.03 | 8.75 | 11.30 | — |
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.