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 | |
| — | 10.30 | 11.00 | 10.65 | +0.95 | 26.5% | 44 | 26.5% | -0.06 | 0.12 | 0.03 | 0.21 | — |
| — | 9.30 | 9.85 | 9.57 | +0.93 | 25.1% | 45 | 25.1% | -0.07 | 0.18 | 0.11 | 0.25 | — |
| — | 8.35 | 9.15 | 8.75 | +0.92 | 23.8% | 46 | 23.8% | -0.08 | 0.26 | 0.19 | 0.32 | — |
| — | 7.45 | 8.15 | 7.80 | +0.90 | 22.6% | 47 | 22.6% | -0.10 | 0.30 | 0.24 | 0.37 | — |
| — | 6.55 | 7.05 | 6.80 | +0.88 | 21.5% | 48 | 21.5% | -0.13 | 0.44 | 0.37 | 0.51 | — |
| — | 5.75 | 6.25 | 6.00 | +0.85 | 20.5% | 49 | 20.5% | -0.16 | 0.48 | 0.36 | 0.61 | — |
| — | 4.90 | 5.35 | 5.12 | +0.81 | 19.5% | 50 | 19.5% | -0.20 | 0.62 | 0.56 | 0.69 | — |
| — | 4.05 | 4.80 | 4.42 | +0.76 | 18.7% | 51 | 18.7% | -0.25 | 0.74 | 0.68 | 0.80 | — |
| — | 3.35 | 3.60 | 3.48 | +0.70 | 18.0% | 52 | 18.0% | -0.31 | 1.00 | 0.90 | 1.10 | — |
| — | 2.65 | 2.95 | 2.80 | +0.63 | 17.4% | 53 | 17.4% | -0.38 | 1.28 | 1.15 | 1.42 | — |
| — | 2.11 | 2.25 | 2.18 | +0.55 | 16.9% | 54 | 16.9% | -0.47 | 1.66 | 1.46 | 1.85 | — |
| — | 1.60 | 1.64 | 1.62 | +0.46 | 16.6% | 55 | 16.6% | -0.56 | 2.12 | 2.02 | 2.23 | — |
| — | 1.16 | 1.40 | 1.28 | +0.38 | 16.4% | 56 | 16.4% | -0.65 | 2.76 | 2.67 | 2.85 | — |
| — | 0.76 | 0.91 | 0.83 | +0.30 | 16.3% | 57 | 16.3% | -0.74 | 3.42 | 3.30 | 3.55 | — |
| — | 0.62 | 0.71 | 0.67 | +0.23 | 16.3% | 58 | 16.3% | -0.82 | 4.25 | 3.55 | 4.95 | — |
| — | 0.26 | 0.65 | 0.46 | +0.17 | 16.5% | 59 | 16.5% | -0.89 | 5.35 | 4.85 | 5.85 | — |
| — | 0.25 | 0.34 | 0.29 | +0.13 | 16.7% | 60 | 16.7% | -0.95 | 6.05 | 5.40 | 6.70 | — |
| — | 0.13 | 0.27 | 0.20 | +0.10 | 17.0% | 61 | 17.0% | -0.99 | 7.12 | 5.55 | 8.70 | — |
| — | 0.13 | 0.22 | 0.17 | +0.08 | 17.3% | 62 | 17.3% | -1.00 | 7.95 | 7.80 | 8.10 | — |
| — | 0.08 | 0.20 | 0.14 | +0.06 | 17.7% | 63 | 17.7% | -1.00 | 8.57 | 8.00 | 9.15 | — |
| — | 0.03 | 0.17 | 0.10 | +0.05 | 18.2% | 64 | 18.2% | -1.00 | 10.12 | 8.70 | 11.55 | — |
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.