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 | |
| — | 9.85 | 10.05 | 9.95 | +0.99 | 47.6% | 45 | 47.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 8.85 | 9.10 | 8.97 | +0.99 | 46.0% | 46 | 46.0% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.90 | 8.10 | 8.00 | +0.98 | 44.3% | 47 | 44.3% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 6.90 | 7.10 | 7.00 | +0.97 | 42.5% | 48 | 42.5% | -0.03 | 0.06 | 0.04 | 0.07 | — |
| — | 5.95 | 6.15 | 6.05 | +0.95 | 40.8% | 49 | 40.8% | -0.05 | 0.09 | 0.07 | 0.10 | — |
| — | 5.00 | 5.15 | 5.08 | +0.92 | 39.4% | 50 | 39.4% | -0.08 | 0.14 | 0.13 | 0.15 | — |
| — | 4.10 | 4.25 | 4.17 | +0.88 | 38.3% | 51 | 38.3% | -0.12 | 0.23 | 0.22 | 0.25 | — |
| — | 3.25 | 3.40 | 3.33 | +0.82 | 37.4% | 52 | 37.4% | -0.18 | 0.39 | 0.37 | 0.40 | — |
| — | 2.51 | 2.63 | 2.57 | +0.73 | 36.9% | 53 | 36.9% | -0.27 | 0.62 | 0.60 | 0.64 | — |
| — | 1.86 | 1.96 | 1.91 | — | — | 54 | 36.6% | -0.37 | 0.96 | 0.93 | 1.00 | — |
| — | 1.61 | 1.67 | 1.64 | — | — | 54.5 | — | — | 1.18 | 1.15 | 1.20 | — |
| — | 1.36 | 1.41 | 1.39 | +0.51 | 36.6% | 55 | 36.6% | -0.49 | 1.42 | 1.39 | 1.45 | — |
| — | 1.14 | 1.19 | 1.17 | +0.46 | 36.7% | 55.5 | 36.7% | -0.54 | 1.71 | 1.66 | 1.76 | — |
| — | 0.95 | 0.99 | 0.97 | +0.40 | 36.9% | 56 | 36.9% | -0.60 | 2.02 | 1.98 | 2.07 | — |
| — | 0.77 | 0.84 | 0.81 | +0.35 | 38.8% | 56.5 | 37.2% | -0.65 | 2.37 | 2.31 | 2.42 | — |
| — | 0.64 | 0.68 | 0.66 | — | — | 57 | 37.5% | -0.70 | 2.72 | 2.66 | 2.78 | — |
| — | 0.52 | 0.56 | 0.54 | +0.26 | 38.0% | 57.5 | — | — | 3.12 | 3.05 | 3.20 | — |
| — | 0.44 | 0.46 | 0.45 | +0.22 | 38.5% | 58 | — | — | 3.52 | 3.45 | 3.60 | — |
| — | 0.37 | 0.39 | 0.38 | +0.19 | 39.2% | 58.5 | 39.2% | -0.81 | 3.92 | 3.85 | 4.00 | — |
| — | 0.30 | 0.33 | 0.32 | +0.16 | 39.9% | 59 | 39.9% | -0.84 | 4.38 | 4.30 | 4.45 | — |
| — | 0.26 | 0.27 | 0.27 | — | — | 59.5 | — | — | 4.85 | 4.75 | 4.95 | — |
| — | 0.22 | 0.23 | 0.23 | — | — | 60 | 41.6% | -0.89 | 5.30 | 5.20 | 5.40 | — |
| — | 0.19 | 0.20 | 0.20 | — | — | 60.5 | 42.6% | -0.90 | 5.78 | 5.70 | 5.85 | — |
| — | 0.16 | 0.19 | 0.17 | — | — | 61 | — | — | 6.25 | 6.15 | 6.35 | — |
| — | 0.13 | 0.17 | 0.15 | — | — | 61.5 | — | — | 6.72 | 6.65 | 6.80 | — |
| — | 0.12 | 0.13 | 0.12 | — | — | 62 | — | — | 7.20 | 7.10 | 7.30 | — |
| — | 0.10 | 0.13 | 0.12 | — | — | 62.5 | — | — | 7.70 | 7.60 | 7.80 | — |
| — | 0.10 | 0.12 | 0.11 | — | — | 63 | — | — | 8.20 | 8.10 | 8.30 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 63.5 | — | — | 8.70 | 8.60 | 8.80 | — |
| — | 0.07 | 0.10 | 0.09 | — | — | 64 | — | — | 9.18 | 9.10 | 9.25 | — |
| — | 0.06 | 0.09 | 0.07 | — | — | 64.5 | — | — | 9.65 | 9.55 | 9.75 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 65 | 53.2% | -0.97 | 10.15 | 10.05 | 10.25 | — |
| — | 0.05 | 0.08 | 0.07 | +0.04 | 54.4% | 65.5 | 54.4% | -0.97 | 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.