Spot 54.55
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.45 | 12.40 | 10.43 | +1.00 | 41.9% | 44 | 41.9% | +0.00 | — | — | 0.02 | — |
| — | 8.95 | 10.00 | 9.47 | +1.00 | 39.3% | 45 | 39.3% | +0.00 | — | — | 0.01 | — |
| — | 8.05 | 8.90 | 8.47 | +1.00 | 36.8% | 46 | 36.8% | +0.00 | — | — | 0.02 | — |
| — | 6.50 | 8.35 | 7.42 | +1.00 | 34.4% | 47 | 34.4% | +0.00 | — | — | 0.02 | — |
| — | 6.20 | 6.80 | 6.50 | +1.00 | 32.2% | 48 | 32.2% | -0.00 | — | — | 0.01 | — |
| — | 5.20 | 5.65 | 5.42 | +1.00 | 30.1% | 49 | 30.1% | -0.00 | — | — | 0.07 | — |
| — | 4.00 | 4.80 | 4.40 | +1.00 | 28.1% | 50 | 28.1% | -0.00 | — | — | 0.01 | — |
| — | 3.05 | 3.90 | 3.48 | +0.99 | 26.9% | 51 | 26.9% | -0.01 | — | — | 0.02 | — |
| — | 2.60 | 4.00 | 3.30 | +0.98 | 27.1% | 51.5 | 27.1% | -0.02 | — | — | 0.02 | — |
| — | 2.08 | 2.76 | 2.42 | +0.97 | 28.1% | 52 | 28.1% | -0.03 | — | — | 0.15 | — |
| — | 1.69 | 2.23 | 1.96 | +0.96 | 28.0% | 52.5 | 28.0% | -0.05 | — | — | 0.03 | — |
| — | 1.39 | 1.94 | 1.67 | +0.93 | 25.6% | 53 | 25.6% | -0.07 | 0.04 | 0.02 | 0.05 | — |
| — | 0.80 | 1.26 | 1.03 | +0.89 | 23.2% | 53.5 | 23.2% | -0.10 | — | — | 0.11 | — |
| — | 0.55 | 0.79 | 0.67 | +0.80 | 21.1% | 54 | 21.1% | -0.20 | 0.20 | 0.05 | 0.34 | — |
| — | 0.16 | 0.45 | 0.30 | +0.65 | 19.6% | 54.5 | 19.6% | -0.35 | 0.23 | 0.11 | 0.35 | — |
| — | 0.10 | 0.19 | 0.14 | +0.44 | 19.8% | 55 | 19.8% | -0.56 | 0.54 | 0.46 | 0.61 | — |
| — | 0.03 | 0.15 | 0.09 | +0.25 | 20.3% | 55.5 | 20.3% | -0.75 | 1.09 | 0.77 | 1.42 | — |
| — | 0.01 | 0.02 | 0.01 | +0.13 | 20.6% | 56 | 20.6% | -0.88 | 1.47 | 1.26 | 1.68 | — |
| — | — | 0.12 | — | +0.06 | 20.6% | 56.5 | 20.6% | -0.95 | 2.10 | 1.82 | 2.38 | — |
| — | — | 0.06 | — | +0.02 | 20.5% | 57 | 20.5% | -0.99 | 2.48 | 2.27 | 2.68 | — |
| — | — | 0.02 | — | +0.01 | 20.4% | 57.5 | 20.4% | -1.00 | 3.37 | 2.84 | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 20.4% | 58 | 20.4% | -1.00 | 3.35 | 2.90 | 3.80 | — |
| — | — | 0.52 | — | +0.00 | 20.4% | 58.5 | 20.4% | -1.00 | 4.25 | 3.55 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 20.5% | 59 | 20.5% | -1.00 | 4.72 | 4.35 | 5.10 | — |
| — | — | 0.52 | — | +0.00 | 20.6% | 59.5 | 20.6% | -1.00 | 5.53 | 4.65 | 6.40 | — |
| — | — | 0.01 | — | +0.00 | 20.7% | 60 | 20.7% | -1.00 | 5.58 | 5.20 | 5.95 | — |
| — | — | 0.52 | — | +0.00 | 21.0% | 60.5 | 21.0% | -1.00 | 6.50 | 5.80 | 7.20 | — |
| — | — | 0.02 | — | +0.00 | 21.2% | 61 | 21.2% | -1.00 | 6.90 | 6.15 | 7.65 | — |
| — | — | 0.52 | — | +0.00 | 21.5% | 61.5 | 21.5% | -1.00 | 7.28 | 6.15 | 8.40 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 62 | 21.9% | -1.00 | 8.00 | 7.35 | 8.65 | — |
| — | — | 0.02 | — | +0.00 | 22.8% | 63 | 22.8% | -1.00 | 9.07 | 8.10 | 10.05 | — |
| — | — | 0.02 | — | +0.00 | 23.8% | 64 | 23.8% | -1.00 | 9.78 | 8.65 | 10.90 | — |
| — | — | 0.01 | — | +0.00 | 25.0% | 65 | 25.0% | -1.00 | 10.80 | 9.70 | 11.90 | — |
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.