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 | |
| — | 10.05 | 10.25 | 10.15 | +0.96 | 41.6% | 45 | 41.6% | -0.04 | 0.13 | 0.12 | 0.14 | — |
| — | 9.10 | 9.30 | 9.20 | +0.94 | 40.5% | 46 | 40.5% | -0.06 | 0.17 | 0.16 | 0.19 | — |
| — | 8.15 | 8.35 | 8.25 | +0.92 | 39.5% | 47 | 39.5% | -0.08 | 0.23 | 0.22 | 0.25 | — |
| — | 7.25 | 7.45 | 7.35 | +0.90 | 38.7% | 48 | 38.7% | -0.10 | 0.33 | 0.31 | 0.34 | — |
| — | 6.40 | 6.55 | 6.47 | +0.87 | 38.0% | 49 | 38.0% | -0.13 | 0.45 | 0.44 | 0.45 | — |
| — | 5.55 | 5.70 | 5.62 | +0.83 | 37.5% | 50 | 37.5% | -0.17 | 0.60 | 0.60 | 0.61 | — |
| — | 4.80 | 4.95 | 4.88 | +0.78 | 37.0% | 51 | 37.0% | -0.22 | 0.82 | 0.81 | 0.84 | — |
| — | 4.05 | 4.20 | 4.12 | +0.73 | 36.7% | 52 | 36.7% | -0.27 | 1.10 | 1.08 | 1.12 | — |
| — | 3.40 | 3.55 | 3.48 | +0.67 | 36.6% | 53 | 36.6% | -0.34 | 1.45 | 1.42 | 1.47 | — |
| — | 2.85 | 2.94 | 2.90 | +0.60 | 36.5% | 54 | 36.5% | -0.40 | 1.86 | 1.83 | 1.89 | — |
| — | 2.38 | 2.44 | 2.41 | +0.53 | 36.6% | 55 | 36.6% | -0.47 | 2.35 | 2.31 | 2.38 | — |
| — | 2.16 | 2.21 | 2.19 | +0.50 | 36.7% | 55.5 | 36.7% | -0.51 | 2.62 | 2.58 | 2.66 | — |
| — | 1.95 | 1.99 | 1.97 | +0.47 | 36.8% | 56 | 36.8% | -0.54 | 2.92 | 2.86 | 2.97 | — |
| — | 1.72 | 1.81 | 1.76 | +0.43 | 36.9% | 56.5 | 36.9% | -0.57 | 3.23 | 3.15 | 3.30 | — |
| 193 | 1.59 | 1.63 | 1.61 | +0.40 | 37.1% | 57 | 37.1% | -0.60 | 3.52 | 3.45 | 3.60 | — |
| — | 1.39 | 1.47 | 1.43 | +0.37 | 37.3% | 57.5 | 37.3% | -0.63 | 3.88 | 3.80 | 3.95 | — |
| — | 1.29 | 1.32 | 1.30 | +0.34 | 37.5% | 58 | 37.5% | -0.66 | 4.22 | 4.00 | 4.45 | — |
| — | 1.12 | 1.18 | 1.15 | +0.32 | 37.7% | 58.5 | 37.7% | -0.69 | 4.55 | 4.35 | 4.75 | — |
| — | 1.04 | 1.07 | 1.05 | +0.29 | 38.0% | 59 | 38.0% | -0.72 | 4.92 | 4.75 | 5.10 | — |
| — | 0.91 | 0.98 | 0.94 | +0.27 | 38.3% | 59.5 | 38.3% | -0.74 | 5.33 | 5.15 | 5.50 | 110 |
| — | 0.84 | 0.86 | 0.85 | +0.25 | 38.6% | 60 | 38.6% | -0.76 | 5.83 | 5.75 | 5.90 | — |
| — | 0.75 | 0.78 | 0.77 | — | — | 60.5 | — | — | 6.17 | 5.95 | 6.40 | — |
| — | 0.69 | 0.71 | 0.70 | +0.21 | 39.3% | 61 | — | — | 6.60 | 6.40 | 6.80 | — |
| — | 0.61 | 0.66 | 0.64 | +0.19 | 39.6% | 61.5 | 39.6% | -0.82 | 7.03 | 6.85 | 7.20 | — |
| — | 0.56 | 0.58 | 0.57 | — | — | 62 | — | — | 7.45 | 7.25 | 7.65 | — |
| — | 0.51 | 0.53 | 0.52 | +0.16 | 40.4% | 62.5 | — | — | 8.00 | 7.90 | 8.10 | — |
| — | 0.47 | 0.48 | 0.47 | +0.15 | 40.8% | 63 | — | — | 8.40 | 8.20 | 8.60 | — |
| — | 0.42 | 0.46 | 0.44 | +0.13 | 41.3% | 63.5 | 41.3% | -0.88 | 8.97 | 8.65 | 9.30 | — |
| — | 0.39 | 0.40 | 0.40 | +0.12 | 41.7% | 64 | 41.7% | -0.89 | 9.30 | 9.10 | 9.50 | — |
| — | 0.35 | 0.39 | 0.37 | +0.11 | 42.2% | 64.5 | — | — | 9.90 | 9.60 | 10.20 | — |
| — | 0.33 | 0.34 | 0.34 | +0.11 | 42.7% | 65 | 42.7% | -0.91 | 10.25 | 10.05 | 10.45 | — |
| — | 0.29 | 0.33 | 0.31 | +0.10 | 43.1% | 65.5 | — | — | 10.75 | 10.55 | 10.95 | — |
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.