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 | |
| — | 9.30 | 10.80 | 10.05 | — | — | 44 | — | — | — | — | 0.75 | — |
| — | 8.30 | 9.80 | 9.05 | — | — | 45 | — | — | — | — | 0.04 | — |
| — | 7.10 | 8.80 | 7.95 | — | — | 46 | — | — | — | — | 0.03 | — |
| — | 6.15 | 8.00 | 7.08 | — | — | 47 | — | — | — | — | 0.75 | — |
| — | 5.35 | 7.05 | 6.20 | — | — | 48 | — | — | — | — | 0.03 | — |
| — | 4.85 | 5.30 | 5.08 | — | — | 49 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 3.95 | 4.30 | 4.12 | — | — | 50 | — | — | — | — | 0.05 | — |
| — | 2.95 | 3.40 | 3.17 | — | — | 51 | — | — | 0.10 | 0.05 | 0.14 | — |
| — | 2.53 | 3.10 | 2.81 | — | — | 51.5 | — | — | — | — | 0.16 | — |
| — | 2.07 | 2.36 | 2.21 | — | — | 52 | — | — | 0.15 | 0.11 | 0.20 | — |
| — | 1.68 | 1.87 | 1.77 | — | — | 52.5 | — | — | 0.12 | 0.05 | 0.19 | — |
| — | 1.32 | 1.40 | 1.36 | — | — | 53 | — | — | 0.21 | 0.14 | 0.28 | — |
| — | 0.92 | 1.06 | 0.99 | +0.61 | 19.0% | 53.5 | 19.0% | -0.39 | 0.42 | 0.37 | 0.48 | — |
| — | 0.60 | 0.75 | 0.68 | +0.49 | 18.6% | 54 | 18.6% | -0.51 | 0.64 | 0.47 | 0.80 | — |
| — | 0.43 | 0.51 | 0.47 | +0.37 | 18.4% | 54.5 | 18.4% | -0.64 | 0.84 | 0.76 | 0.92 | — |
| — | 0.27 | 0.31 | 0.29 | +0.27 | 18.3% | 55 | 18.3% | -0.74 | 1.14 | 1.04 | 1.23 | — |
| — | 0.11 | 0.23 | 0.17 | +0.18 | 18.5% | 55.5 | 18.5% | -0.83 | 1.60 | 1.45 | 1.75 | — |
| — | 0.07 | 0.13 | 0.10 | +0.12 | 18.7% | 56 | 18.7% | -0.90 | 2.04 | 1.95 | 2.13 | — |
| — | 0.05 | 0.11 | 0.08 | +0.08 | 19.0% | 56.5 | 19.0% | -0.94 | 2.50 | 2.29 | 2.70 | — |
| — | — | 0.12 | — | +0.06 | 19.3% | 57 | 19.3% | -0.96 | 2.95 | 2.80 | 3.10 | — |
| — | 0.02 | 0.08 | 0.05 | +0.04 | 19.5% | 57.5 | 19.5% | -0.98 | 3.02 | 1.05 | 5.00 | — |
| — | 0.01 | 0.09 | 0.05 | +0.03 | 19.6% | 58 | 19.6% | -0.99 | 4.28 | 3.85 | 4.70 | — |
| — | — | 0.09 | — | +0.03 | 19.5% | 58.5 | 19.5% | -0.99 | 4.50 | 3.90 | 5.10 | — |
| — | — | 0.02 | — | +0.02 | 19.4% | 59 | 19.4% | -1.00 | 4.85 | 4.45 | 5.25 | — |
| — | — | 1.00 | — | +0.02 | 19.2% | 59.5 | 19.2% | -1.00 | 5.50 | 4.90 | 6.10 | — |
| — | — | 0.03 | — | +0.01 | 19.1% | 60 | 19.1% | -1.00 | 6.03 | 5.80 | 6.25 | — |
| — | — | 0.95 | — | +0.01 | 19.0% | 60.5 | 19.0% | -1.00 | 6.53 | 6.35 | 6.70 | — |
| — | — | 0.03 | — | +0.00 | 19.0% | 61 | 19.0% | -1.00 | 7.12 | 6.80 | 7.45 | — |
| — | — | 1.89 | — | +0.00 | 19.1% | 61.5 | 19.1% | -1.00 | 7.53 | 6.75 | 8.30 | — |
| — | — | 0.01 | — | +0.00 | 19.3% | 62 | 19.3% | -1.00 | 8.07 | 7.55 | 8.60 | — |
| — | — | 0.10 | — | +0.00 | 19.9% | 63 | 19.9% | -1.00 | 9.03 | 8.25 | 9.80 | — |
| — | — | 0.57 | — | +0.00 | 20.7% | 64 | 20.7% | -1.00 | 10.00 | 9.05 | 10.95 | — |
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.