Spot 54.75
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.10 | 12.40 | 11.25 | +0.95 | 26.9% | 44 | 26.9% | -0.05 | 0.20 | 0.11 | 0.30 | — |
| — | 8.15 | 10.25 | 9.20 | +0.93 | 24.4% | 46 | 24.4% | -0.07 | 0.24 | 0.13 | 0.36 | — |
| — | 7.95 | 9.25 | 8.60 | +0.91 | 23.2% | 47 | 23.2% | -0.09 | 0.26 | 0.19 | 0.33 | — |
| — | 6.40 | 7.85 | 7.12 | +0.89 | 22.1% | 48 | 22.1% | -0.11 | 0.35 | 0.26 | 0.45 | — |
| — | 5.50 | 7.95 | 6.72 | +0.86 | 21.1% | 49 | 21.1% | -0.14 | 0.42 | 0.35 | 0.50 | — |
| — | 5.55 | 5.75 | 5.65 | +0.82 | 20.2% | 50 | 20.2% | -0.18 | 0.50 | 0.47 | 0.53 | — |
| — | 4.65 | 4.95 | 4.80 | +0.78 | 19.3% | 51 | 19.3% | -0.23 | 0.68 | 0.61 | 0.75 | — |
| — | 3.75 | 4.30 | 4.03 | +0.72 | 18.5% | 52 | 18.5% | -0.29 | 0.88 | 0.79 | 0.97 | — |
| — | 3.00 | 3.35 | 3.17 | +0.65 | 17.8% | 53 | 17.8% | -0.36 | 1.11 | 0.98 | 1.24 | — |
| — | 2.40 | 2.78 | 2.59 | +0.58 | 17.3% | 54 | 17.3% | -0.43 | 1.43 | 1.30 | 1.56 | — |
| — | 1.91 | 2.00 | 1.96 | +0.49 | 16.8% | 55 | 16.8% | -0.52 | 1.85 | 1.76 | 1.95 | — |
| — | 1.34 | 1.59 | 1.47 | +0.41 | 16.4% | 56 | 16.4% | -0.61 | 2.37 | 2.24 | 2.50 | — |
| — | 0.96 | 1.11 | 1.03 | +0.33 | 16.2% | 57 | 16.2% | -0.70 | 2.96 | 2.76 | 3.15 | — |
| — | 0.73 | 0.86 | 0.80 | +0.26 | 16.0% | 58 | 16.0% | -0.78 | 3.67 | 3.55 | 3.80 | — |
| — | 0.44 | 0.58 | 0.51 | +0.20 | 16.0% | 59 | 16.0% | -0.86 | 4.40 | 3.70 | 5.10 | — |
| — | 0.30 | 0.43 | 0.36 | +0.15 | 16.0% | 60 | 16.0% | -0.92 | 5.67 | 5.15 | 6.20 | — |
| — | 0.15 | 0.40 | 0.28 | +0.11 | 16.1% | 61 | 16.1% | -0.98 | 6.30 | 5.15 | 7.45 | — |
| — | 0.12 | 0.27 | 0.20 | +0.08 | 16.3% | 62 | 16.3% | -1.00 | 7.42 | 6.70 | 8.15 | — |
| — | 0.11 | 0.23 | 0.17 | +0.06 | 16.6% | 63 | — | — | 8.20 | 7.20 | 9.20 | — |
| — | 0.04 | 0.23 | 0.14 | +0.05 | 16.9% | 64 | 16.9% | -1.00 | 9.75 | 9.00 | 10.50 | — |
| — | 0.07 | 0.10 | 0.09 | +0.04 | 17.3% | 65 | 17.3% | -1.00 | 10.30 | 9.30 | 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.