Spot 54.62
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.60 | 9.75 | 9.68 | +0.99 | 53.3% | 45 | 53.3% | -0.01 | — | — | 0.01 | — |
| — | 8.60 | 8.75 | 8.68 | +0.99 | 52.3% | 46 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 8.10 | 8.25 | 8.18 | — | — | 46.5 | 51.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.60 | 7.75 | 7.67 | +0.99 | 49.5% | 47 | 49.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.10 | 7.25 | 7.17 | +0.98 | 47.7% | 47.5 | 47.7% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 6.60 | 6.75 | 6.67 | +0.98 | 45.8% | 48 | 45.8% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 6.10 | 6.30 | 6.20 | +0.98 | 44.0% | 48.5 | 44.0% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 5.60 | 5.80 | 5.70 | +0.97 | 42.1% | 49 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 5.10 | 5.30 | 5.20 | — | — | 49.5 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 4.65 | 4.80 | 4.72 | — | — | 50 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 4.15 | 4.30 | 4.22 | — | — | 50.5 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 3.65 | 3.85 | 3.75 | — | — | 51 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 3.20 | 3.40 | 3.30 | — | — | 51.5 | — | — | 0.12 | 0.12 | 0.13 | — |
| — | 2.78 | 2.90 | 2.84 | — | — | 52 | — | — | 0.17 | 0.17 | 0.18 | — |
| — | 2.35 | 2.47 | 2.41 | — | — | 52.5 | — | — | 0.24 | 0.24 | 0.25 | — |
| — | 1.97 | 2.04 | 2.00 | — | — | 53 | — | — | 0.34 | 0.32 | 0.35 | — |
| — | 1.60 | 1.66 | 1.63 | — | — | 53.5 | — | — | 0.45 | 0.44 | 0.46 | — |
| — | 1.26 | 1.31 | 1.28 | — | — | 54 | — | — | 0.62 | 0.60 | 0.64 | — |
| — | 0.97 | 1.02 | 0.99 | — | — | 54.5 | — | — | 0.82 | 0.80 | 0.85 | — |
| — | 0.72 | 0.76 | 0.74 | — | — | 55 | — | — | 1.07 | 1.05 | 1.10 | — |
| — | 0.52 | 0.56 | 0.54 | +0.44 | 29.6% | 55.5 | — | — | 1.38 | 1.35 | 1.40 | — |
| — | 0.38 | 0.39 | 0.39 | — | — | 56 | 29.5% | -0.63 | 1.72 | 1.68 | 1.75 | — |
| — | 0.27 | 0.28 | 0.28 | — | — | 56.5 | 29.6% | -0.70 | 2.10 | 2.07 | 2.14 | — |
| — | 0.18 | 0.19 | 0.18 | +0.24 | 29.8% | 57 | 29.8% | -0.77 | 2.52 | 2.49 | 2.56 | — |
| — | 0.13 | 0.14 | 0.14 | +0.19 | 30.4% | 57.5 | 30.4% | -0.82 | 2.98 | 2.91 | 3.05 | — |
| — | 0.09 | 0.10 | 0.10 | +0.15 | 31.3% | 58 | 31.3% | -0.86 | 3.45 | 3.35 | 3.55 | — |
| — | 0.07 | 0.08 | 0.07 | +0.11 | 32.4% | 58.5 | 32.4% | -0.89 | 3.92 | 3.85 | 4.00 | — |
| — | 0.05 | 0.06 | 0.06 | +0.09 | 33.9% | 59 | 33.9% | -0.92 | 4.40 | 4.30 | 4.50 | — |
| — | 0.04 | 0.05 | 0.04 | +0.07 | 35.5% | 59.5 | 35.5% | -0.94 | 4.90 | 4.80 | 5.00 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 37.2% | 60 | 37.2% | -0.95 | 5.40 | 5.30 | 5.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 39.0% | 60.5 | 39.0% | -0.96 | 5.90 | 5.80 | 6.00 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 40.7% | 61 | 40.7% | -0.97 | 6.40 | 6.30 | 6.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 42.4% | 61.5 | 42.4% | -0.97 | 6.90 | 6.80 | 7.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 44.0% | 62 | 44.0% | -0.98 | 7.40 | 7.30 | 7.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 45.5% | 62.5 | 45.5% | -0.98 | 7.88 | 7.80 | 7.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 46.9% | 63 | 46.9% | -0.98 | 8.38 | 8.30 | 8.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 48.1% | 63.5 | 48.1% | -0.99 | 8.88 | 8.80 | 8.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 49.3% | 64 | 49.3% | -0.99 | 9.38 | 9.30 | 9.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 50.4% | 64.5 | 50.4% | -0.99 | 9.88 | 9.80 | 9.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 51.4% | 65 | 51.4% | -0.99 | 10.38 | 10.30 | 10.45 | — |
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.