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 | |
| — | 9.60 | 9.85 | 9.72 | +0.96 | 40.7% | 45 | 40.7% | -0.04 | 0.11 | 0.10 | 0.12 | — |
| — | 8.65 | 8.85 | 8.75 | +0.94 | 39.4% | 46 | 39.4% | -0.06 | 0.15 | 0.14 | 0.16 | — |
| — | 7.70 | 7.95 | 7.83 | +0.92 | 38.3% | 47 | 38.3% | -0.08 | 0.21 | 0.20 | 0.22 | — |
| — | 6.80 | 7.00 | 6.90 | +0.90 | 37.3% | 48 | 37.3% | -0.10 | 0.28 | 0.27 | 0.30 | — |
| — | 5.95 | 6.10 | 6.03 | +0.87 | 36.5% | 49 | 36.5% | -0.13 | 0.40 | 0.38 | 0.41 | — |
| — | 5.10 | 5.30 | 5.20 | +0.83 | 35.8% | 50 | 35.8% | -0.17 | 0.55 | 0.54 | 0.56 | — |
| — | 4.30 | 4.50 | 4.40 | +0.77 | 35.3% | 51 | 35.3% | -0.23 | 0.77 | 0.74 | 0.80 | — |
| — | 3.60 | 3.75 | 3.67 | +0.71 | 34.9% | 52 | 34.9% | -0.29 | 1.03 | 1.01 | 1.05 | — |
| — | 3.00 | 3.10 | 3.05 | +0.64 | 34.6% | 53 | 34.6% | -0.36 | 1.39 | 1.35 | 1.42 | — |
| — | 2.44 | 2.51 | 2.48 | +0.57 | 34.5% | 54 | 34.5% | -0.43 | 1.82 | 1.81 | 1.84 | — |
| — | 1.96 | 2.02 | 1.99 | +0.50 | 34.6% | 55 | 34.6% | -0.51 | 2.33 | 2.31 | 2.36 | — |
| — | 1.75 | 1.81 | 1.78 | +0.46 | 34.7% | 55.5 | 34.7% | -0.54 | 2.64 | 2.58 | 2.70 | — |
| — | 1.56 | 1.61 | 1.58 | +0.43 | 34.8% | 56 | 34.8% | -0.58 | 2.98 | 2.90 | 3.05 | — |
| — | 1.37 | 1.44 | 1.41 | +0.39 | 34.9% | 56.5 | 34.9% | -0.61 | 3.27 | 3.15 | 3.40 | — |
| — | 1.22 | 1.28 | 1.25 | +0.36 | 35.1% | 57 | 35.1% | -0.65 | 3.65 | 3.55 | 3.75 | — |
| — | 1.08 | 1.14 | 1.11 | +0.33 | 35.3% | 57.5 | 35.3% | -0.68 | 3.98 | 3.90 | 4.05 | — |
| — | 0.96 | 1.02 | 0.99 | +0.30 | 35.6% | 58 | 35.6% | -0.71 | 4.38 | 4.25 | 4.50 | — |
| — | 0.85 | 0.91 | 0.88 | +0.27 | 35.9% | 58.5 | 35.9% | -0.73 | 4.78 | 4.65 | 4.90 | — |
| — | 0.75 | 0.81 | 0.78 | +0.25 | 36.2% | 59 | 36.2% | -0.76 | 5.17 | 5.05 | 5.30 | — |
| — | 0.67 | 0.73 | 0.70 | +0.22 | 36.5% | 59.5 | 36.5% | -0.78 | 5.58 | 5.45 | 5.70 | — |
| — | 0.60 | 0.64 | 0.62 | +0.21 | 36.9% | 60 | 36.9% | -0.80 | 6.00 | 5.90 | 6.10 | — |
| — | 0.53 | 0.58 | 0.56 | +0.19 | 37.3% | 60.5 | 37.3% | -0.82 | 6.45 | 6.30 | 6.60 | — |
| — | 0.49 | 0.51 | 0.50 | +0.17 | 37.7% | 61 | 37.7% | -0.84 | 6.90 | 6.75 | 7.05 | — |
| — | 0.44 | 0.46 | 0.45 | +0.16 | 38.1% | 61.5 | 38.1% | -0.86 | 7.35 | 7.20 | 7.50 | — |
| — | 0.39 | 0.41 | 0.40 | +0.14 | 38.6% | 62 | 38.6% | -0.87 | 7.78 | 7.65 | 7.90 | — |
| — | 0.35 | 0.39 | 0.37 | +0.13 | 39.1% | 62.5 | 39.1% | -0.89 | 8.25 | 8.10 | 8.40 | — |
| — | 0.31 | 0.35 | 0.33 | +0.12 | 39.6% | 63 | 39.6% | -0.90 | 8.70 | 8.55 | 8.85 | — |
| — | 0.28 | 0.32 | 0.30 | +0.11 | 40.1% | 63.5 | 40.1% | -0.91 | 9.20 | 9.05 | 9.35 | — |
| — | 0.27 | 0.28 | 0.28 | +0.10 | 40.6% | 64 | 40.6% | -0.92 | 9.68 | 9.50 | 9.85 | — |
| — | 0.24 | 0.27 | 0.26 | +0.09 | 41.1% | 64.5 | 41.1% | -0.93 | 10.15 | 10.00 | 10.30 | — |
| — | 0.22 | 0.24 | 0.23 | +0.08 | 41.7% | 65 | — | — | 10.72 | 10.50 | 10.95 | — |
| — | 0.20 | 0.22 | 0.21 | — | — | 65.5 | — | — | 11.00 | 10.65 | 11.35 | — |
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.