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 | |
| — | 10.85 | 12.85 | 11.85 | +0.92 | 25.6% | 44 | 25.6% | -0.08 | 0.29 | 0.08 | 0.51 | — |
| — | 9.55 | 10.05 | 9.80 | +0.89 | 23.6% | 46 | 23.6% | -0.11 | 0.35 | 0.17 | 0.54 | — |
| — | 8.25 | 9.15 | 8.70 | +0.88 | 22.6% | 47 | 22.6% | -0.13 | 0.50 | 0.45 | 0.55 | — |
| — | 7.40 | 8.40 | 7.90 | +0.85 | 21.7% | 48 | 21.7% | -0.15 | 0.55 | 0.42 | 0.68 | — |
| — | 6.80 | 7.50 | 7.15 | +0.82 | 20.9% | 49 | 20.9% | -0.18 | 0.68 | 0.56 | 0.79 | — |
| — | 6.05 | 6.55 | 6.30 | +0.79 | 20.1% | 50 | 20.1% | -0.22 | 0.82 | 0.73 | 0.91 | — |
| — | 4.90 | 6.35 | 5.62 | +0.75 | 19.4% | 51 | 19.4% | -0.26 | 1.00 | 0.87 | 1.13 | — |
| — | 4.50 | 5.00 | 4.75 | +0.71 | 18.8% | 52 | 18.8% | -0.31 | 1.25 | 1.16 | 1.35 | — |
| — | 3.80 | 4.20 | 4.00 | +0.65 | 18.2% | 53 | 18.2% | -0.37 | 1.51 | 1.37 | 1.66 | — |
| — | 3.25 | 3.50 | 3.38 | +0.59 | 17.7% | 54 | 17.7% | -0.43 | 1.80 | 1.65 | 1.96 | — |
| — | 2.53 | 2.80 | 2.67 | +0.53 | 17.2% | 55 | 17.2% | -0.50 | 2.24 | 2.11 | 2.37 | — |
| — | 2.02 | 2.26 | 2.14 | +0.47 | 16.8% | 56 | 16.8% | -0.57 | 2.74 | 2.61 | 2.87 | — |
| — | 1.66 | 1.85 | 1.75 | +0.40 | 16.5% | 57 | 16.5% | -0.65 | 3.27 | 3.00 | 3.55 | — |
| — | 1.30 | 1.45 | 1.38 | +0.34 | 16.2% | 58 | 16.2% | -0.72 | 3.98 | 3.80 | 4.15 | — |
| — | 1.00 | 1.20 | 1.10 | +0.28 | 16.0% | 59 | 16.0% | -0.79 | 4.62 | 4.45 | 4.80 | — |
| — | 0.80 | 0.91 | 0.85 | +0.23 | 15.9% | 60 | 15.9% | -0.87 | 5.53 | 4.45 | 6.60 | — |
| — | 0.57 | 0.73 | 0.65 | +0.18 | 15.9% | 61 | 15.9% | -0.93 | 6.17 | 5.70 | 6.65 | — |
| — | 0.31 | 0.55 | 0.43 | +0.15 | 15.9% | 62 | 15.9% | -0.99 | 7.58 | 6.85 | 8.30 | — |
| — | 0.29 | 0.45 | 0.37 | +0.11 | 15.9% | 63 | 15.9% | -1.00 | 8.47 | 7.75 | 9.20 | — |
| — | 0.24 | 0.38 | 0.31 | +0.09 | 16.1% | 64 | 16.1% | -1.00 | 9.55 | 8.80 | 10.30 | — |
| — | 0.16 | 0.34 | 0.25 | +0.07 | 16.2% | 65 | 16.2% | -1.00 | 10.57 | 9.75 | 11.40 | — |
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.