Spot 54.49
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.45 | 9.65 | 9.55 | +0.99 | 50.9% | 45 | 50.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 8.45 | 8.65 | 8.55 | +0.99 | 48.5% | 46 | 48.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.95 | 8.15 | 8.05 | +0.99 | 47.0% | 46.5 | 47.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.45 | 7.65 | 7.55 | +0.98 | 45.6% | 47 | 45.6% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 6.95 | 7.15 | 7.05 | +0.98 | 44.2% | 47.5 | 44.2% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 6.45 | 6.70 | 6.58 | — | — | 48 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 6.00 | 6.20 | 6.10 | — | — | 48.5 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 5.50 | 5.70 | 5.60 | +0.96 | 40.2% | 49 | 40.2% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 5.00 | 5.20 | 5.10 | +0.95 | 39.1% | 49.5 | 39.1% | -0.05 | 0.07 | 0.07 | 0.08 | — |
| — | 4.55 | 4.70 | 4.62 | +0.93 | 38.0% | 50 | 38.0% | -0.07 | 0.10 | 0.09 | 0.11 | — |
| — | 4.05 | 4.25 | 4.15 | +0.91 | 37.1% | 50.5 | 37.1% | -0.09 | 0.13 | 0.12 | 0.14 | — |
| — | 3.60 | 3.80 | 3.70 | +0.89 | 36.3% | 51 | 36.3% | -0.11 | 0.17 | 0.17 | 0.18 | — |
| — | 3.20 | 3.35 | 3.27 | +0.86 | 35.5% | 51.5 | 35.5% | -0.14 | 0.23 | 0.22 | 0.23 | — |
| — | 2.78 | 2.90 | 2.84 | +0.82 | 34.9% | 52 | 34.9% | -0.18 | 0.30 | 0.30 | 0.31 | — |
| — | 2.38 | 2.50 | 2.44 | +0.77 | 34.3% | 52.5 | 34.3% | -0.23 | 0.40 | 0.39 | 0.41 | — |
| — | 2.01 | 2.12 | 2.06 | +0.72 | 33.9% | 53 | 33.9% | -0.28 | 0.53 | 0.51 | 0.54 | — |
| — | 1.71 | 1.76 | 1.74 | +0.66 | 33.5% | 53.5 | 33.5% | -0.34 | 0.68 | 0.66 | 0.70 | — |
| — | 1.41 | 1.46 | 1.44 | +0.59 | 33.2% | 54 | 33.2% | -0.41 | 0.88 | 0.86 | 0.89 | — |
| — | 1.15 | 1.20 | 1.18 | +0.52 | 33.0% | 54.5 | 33.0% | -0.48 | 1.10 | 1.09 | 1.12 | — |
| — | 0.93 | 0.94 | 0.94 | +0.45 | 32.9% | 55 | 32.9% | -0.55 | 1.38 | 1.35 | 1.40 | — |
| — | 0.73 | 0.75 | 0.74 | +0.38 | 33.0% | 55.5 | 33.0% | -0.62 | 1.67 | 1.64 | 1.70 | — |
| — | 0.56 | 0.59 | 0.57 | +0.32 | 33.2% | 56 | 33.2% | -0.68 | 2.03 | 1.98 | 2.08 | — |
| — | 0.44 | 0.46 | 0.45 | +0.27 | 33.5% | 56.5 | 33.5% | -0.74 | 2.42 | 2.37 | 2.46 | — |
| — | 0.34 | 0.36 | 0.35 | +0.22 | 34.0% | 57 | 34.0% | -0.79 | 2.81 | 2.77 | 2.86 | — |
| — | 0.26 | 0.28 | 0.27 | +0.18 | 34.6% | 57.5 | 34.6% | -0.83 | 3.23 | 3.15 | 3.30 | — |
| — | 0.20 | 0.22 | 0.21 | +0.14 | 35.4% | 58 | 35.4% | -0.86 | 3.67 | 3.60 | 3.75 | 466 |
| 1,187 | 0.16 | 0.18 | 0.17 | +0.12 | 36.3% | 58.5 | 36.3% | -0.89 | 4.12 | 4.05 | 4.20 | — |
| — | 0.13 | 0.14 | 0.14 | +0.10 | 37.3% | 59 | 37.3% | -0.91 | 4.62 | 4.55 | 4.70 | — |
| — | 0.11 | 0.12 | 0.12 | +0.08 | 38.5% | 59.5 | 38.5% | -0.93 | 5.10 | 5.00 | 5.20 | — |
| — | 0.09 | 0.10 | 0.10 | +0.07 | 39.7% | 60 | 39.7% | -0.94 | 5.60 | 5.50 | 5.70 | — |
| — | 0.08 | 0.09 | 0.09 | +0.06 | 40.9% | 60.5 | 40.9% | -0.95 | 6.05 | 5.95 | 6.15 | — |
| — | 0.06 | 0.08 | 0.07 | +0.05 | 42.2% | 61 | 42.2% | -0.96 | 6.55 | 6.45 | 6.65 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 43.6% | 61.5 | 43.6% | -0.96 | 7.05 | 6.95 | 7.15 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 44.9% | 62 | 44.9% | -0.97 | 7.55 | 7.45 | 7.65 | — |
| — | 0.04 | 0.06 | 0.05 | +0.03 | 46.3% | 62.5 | 46.3% | -0.97 | 8.05 | 7.95 | 8.15 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 47.6% | 63 | 47.6% | -0.98 | 8.55 | 8.45 | 8.65 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 48.9% | 63.5 | 48.9% | -0.98 | 9.05 | 8.95 | 9.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 50.3% | 64 | 50.3% | -0.98 | 9.55 | 9.45 | 9.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 51.6% | 64.5 | 51.6% | -0.99 | 10.05 | 9.95 | 10.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 52.9% | 65 | 52.9% | -0.99 | 10.53 | 10.45 | 10.60 | — |
| 730 | 0.02 | 0.04 | 0.03 | +0.02 | 54.2% | 65.5 | 54.2% | -0.99 | 11.03 | 10.95 | 11.10 | 2 |
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.