Spot 54.87
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.80 | 11.00 | 10.90 | — | — | 44 | 61.1% | -0.00 | — | — | 0.01 | — |
| — | 9.80 | 10.00 | 9.90 | +1.00 | 62.4% | 45 | 62.4% | -0.00 | — | — | 0.02 | — |
| — | 8.80 | 9.00 | 8.90 | +1.00 | 63.4% | 46 | 63.4% | -0.00 | — | — | 0.02 | — |
| — | 7.80 | 8.00 | 7.90 | +0.99 | 62.9% | 47 | 62.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.80 | 7.05 | 6.92 | +0.99 | 60.1% | 48 | 60.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 5.85 | 6.00 | 5.92 | +0.98 | 55.9% | 49 | 55.9% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 4.85 | 5.05 | 4.95 | +0.96 | 51.4% | 50 | 51.4% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 3.90 | 4.10 | 4.00 | +0.94 | 47.2% | 51 | 47.2% | -0.06 | 0.07 | 0.07 | 0.08 | — |
| — | 3.00 | 3.10 | 3.05 | +0.89 | 43.9% | 52 | 43.9% | -0.11 | 0.14 | 0.14 | 0.15 | — |
| — | 2.55 | 2.67 | 2.61 | +0.85 | 42.7% | 52.5 | 42.7% | -0.15 | 0.20 | 0.20 | 0.21 | — |
| — | 2.14 | 2.25 | 2.19 | +0.80 | 41.9% | 53 | 41.9% | -0.20 | 0.29 | 0.28 | 0.31 | — |
| — | 1.80 | 1.87 | 1.83 | +0.74 | 41.4% | 53.5 | 41.4% | -0.26 | 0.41 | 0.40 | 0.42 | — |
| — | 1.46 | 1.52 | 1.49 | +0.67 | 41.4% | 54 | 41.4% | -0.33 | 0.55 | 0.54 | 0.56 | — |
| — | 1.16 | 1.21 | 1.19 | +0.59 | 41.7% | 54.5 | 41.7% | -0.41 | 0.76 | 0.73 | 0.79 | — |
| — | 0.90 | 0.95 | 0.93 | +0.50 | 42.1% | 55 | 42.1% | -0.49 | 0.98 | 0.97 | 1.00 | — |
| — | 0.70 | 0.73 | 0.71 | +0.42 | 42.4% | 55.5 | 42.4% | -0.58 | 1.29 | 1.26 | 1.32 | — |
| — | 0.52 | 0.55 | 0.54 | +0.35 | 42.7% | 56 | 42.7% | -0.65 | 1.62 | 1.60 | 1.65 | — |
| — | 0.39 | 0.41 | 0.40 | +0.28 | 43.0% | 56.5 | 43.0% | -0.72 | 1.98 | 1.94 | 2.02 | — |
| — | 0.28 | 0.31 | 0.29 | +0.22 | 43.5% | 57 | 43.5% | -0.78 | 2.38 | 2.33 | 2.42 | — |
| — | 0.21 | 0.23 | 0.22 | +0.17 | 44.2% | 57.5 | 44.2% | -0.83 | 2.80 | 2.75 | 2.85 | — |
| — | 0.16 | 0.17 | 0.17 | +0.13 | 45.1% | 58 | 45.1% | -0.87 | 3.25 | 3.20 | 3.30 | — |
| — | 0.12 | 0.13 | 0.12 | +0.10 | 46.3% | 58.5 | 46.3% | -0.90 | 3.70 | 3.65 | 3.75 | — |
| — | 0.09 | 0.10 | 0.10 | +0.08 | 47.8% | 59 | 47.8% | -0.92 | 4.20 | 4.15 | 4.25 | — |
| — | 0.07 | 0.08 | 0.07 | +0.07 | 49.5% | 59.5 | 49.5% | -0.94 | 4.70 | 4.60 | 4.80 | — |
| — | 0.06 | 0.07 | 0.07 | +0.05 | 51.3% | 60 | 51.3% | -0.95 | 5.15 | 5.10 | 5.20 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 53.3% | 60.5 | 53.3% | -0.96 | 5.67 | 5.60 | 5.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 55.4% | 61 | 55.4% | -0.97 | 6.15 | 6.05 | 6.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 57.5% | 61.5 | 57.5% | -0.97 | 6.65 | 6.55 | 6.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 59.8% | 62 | 59.8% | -0.97 | 7.15 | 7.05 | 7.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 62.2% | 62.5 | 62.2% | -0.98 | 7.65 | 7.55 | 7.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 64.5% | 63 | 64.5% | -0.98 | 8.15 | 8.05 | 8.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 66.7% | 63.5 | 66.7% | -0.98 | 8.65 | 8.55 | 8.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 68.7% | 64 | 68.7% | -0.99 | 9.15 | 9.05 | 9.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 70.7% | 64.5 | 70.7% | -0.99 | 9.65 | 9.55 | 9.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 72.6% | 65 | 72.6% | -0.99 | 10.15 | 10.05 | 10.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 74.4% | 65.5 | 74.4% | -0.99 | 10.65 | 10.55 | 10.75 | — |
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.