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 | |
| — | 10.60 | 10.80 | 10.70 | +0.99 | 50.8% | 44 | 50.8% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 10.10 | 10.30 | 10.20 | +0.98 | 49.2% | 44.5 | 49.2% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 9.60 | 9.80 | 9.70 | +0.98 | 47.6% | 45 | 47.6% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 9.15 | 9.30 | 9.22 | +0.98 | 46.1% | 45.5 | 46.1% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 8.65 | 8.80 | 8.72 | +0.98 | 44.7% | 46 | 44.7% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 8.15 | 8.35 | 8.25 | +0.97 | 43.4% | 46.5 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 7.65 | 7.85 | 7.75 | — | — | 47 | 42.2% | -0.03 | 0.05 | 0.04 | 0.06 | — |
| — | 7.15 | 7.35 | 7.25 | +0.96 | 40.9% | 47.5 | 40.9% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 6.65 | 6.85 | 6.75 | +0.96 | 39.8% | 48 | 39.8% | -0.04 | 0.07 | 0.06 | 0.08 | — |
| — | 6.20 | 6.35 | 6.28 | +0.95 | 38.6% | 48.5 | 38.6% | -0.05 | 0.09 | 0.08 | 0.10 | — |
| — | 5.70 | 5.90 | 5.80 | +0.94 | 37.6% | 49 | 37.6% | -0.06 | 0.11 | 0.10 | 0.12 | — |
| — | 5.25 | 5.40 | 5.33 | +0.93 | 36.5% | 49.5 | 36.5% | -0.07 | 0.13 | 0.12 | 0.14 | — |
| — | 4.80 | 4.95 | 4.88 | +0.91 | 35.5% | 50 | 35.5% | -0.09 | 0.17 | 0.16 | 0.17 | — |
| — | 4.30 | 4.50 | 4.40 | +0.89 | 34.6% | 50.5 | 34.6% | -0.11 | 0.20 | 0.19 | 0.22 | — |
| — | 3.85 | 4.05 | 3.95 | +0.87 | 33.7% | 51 | 33.7% | -0.13 | 0.26 | 0.25 | 0.27 | — |
| — | 3.45 | 3.60 | 3.52 | +0.84 | 32.9% | 51.5 | 32.9% | -0.16 | 0.33 | 0.32 | 0.34 | — |
| — | 3.05 | 3.20 | 3.12 | +0.81 | 32.3% | 52 | 32.3% | -0.19 | 0.41 | 0.40 | 0.43 | — |
| — | 2.66 | 2.77 | 2.71 | +0.77 | 31.7% | 52.5 | 31.7% | -0.23 | 0.52 | 0.49 | 0.54 | — |
| — | 2.31 | 2.40 | 2.35 | +0.73 | 31.2% | 53 | 31.2% | -0.27 | 0.65 | 0.63 | 0.67 | — |
| — | 1.97 | 2.06 | 2.02 | +0.68 | 30.9% | 53.5 | 30.9% | -0.32 | 0.81 | 0.77 | 0.84 | — |
| — | 1.67 | 1.73 | 1.70 | +0.63 | 30.7% | 54 | 30.7% | -0.37 | 0.99 | 0.97 | 1.02 | — |
| — | 1.39 | 1.45 | 1.42 | +0.58 | 30.6% | 54.5 | 30.6% | -0.42 | 1.22 | 1.19 | 1.24 | — |
| — | 1.15 | 1.20 | 1.18 | +0.53 | 30.6% | 55 | 30.6% | -0.48 | 1.47 | 1.44 | 1.49 | — |
| — | 0.92 | 0.99 | 0.95 | +0.47 | 30.6% | 55.5 | 30.6% | -0.53 | 1.75 | 1.71 | 1.80 | — |
| — | 0.75 | 0.79 | 0.77 | +0.42 | 30.6% | 56 | 30.6% | -0.59 | 2.06 | 2.03 | 2.10 | — |
| — | 0.60 | 0.64 | 0.62 | +0.37 | 30.6% | 56.5 | 30.6% | -0.64 | 2.40 | 2.34 | 2.47 | — |
| — | 0.48 | 0.50 | 0.49 | +0.32 | 30.6% | 57 | 30.6% | -0.69 | 2.79 | 2.72 | 2.85 | — |
| — | 0.38 | 0.40 | 0.39 | +0.27 | 30.7% | 57.5 | 30.7% | -0.73 | 3.20 | 3.10 | 3.30 | — |
| — | 0.30 | 0.31 | 0.30 | +0.23 | 30.9% | 58 | 30.9% | -0.77 | 3.60 | 3.50 | 3.70 | — |
| — | 0.24 | 0.27 | 0.26 | +0.20 | 31.3% | 58.5 | 31.3% | -0.81 | 4.08 | 4.00 | 4.15 | — |
| — | 0.19 | 0.21 | 0.20 | +0.17 | 31.9% | 59 | 31.9% | -0.84 | 4.50 | 4.45 | 4.55 | — |
| 500 | 0.16 | 0.18 | 0.17 | +0.14 | 32.6% | 59.5 | 32.6% | -0.87 | 4.97 | 4.90 | 5.05 | — |
| — | 0.13 | 0.14 | 0.14 | +0.12 | 33.4% | 60 | 33.4% | -0.89 | 5.45 | 5.40 | 5.50 | — |
| — | 0.11 | 0.12 | 0.12 | +0.10 | 34.4% | 60.5 | 34.4% | -0.91 | 6.20 | 5.70 | 6.70 | — |
| — | 0.09 | 0.10 | 0.10 | +0.09 | 35.4% | 61 | 35.4% | -0.92 | 6.38 | 6.25 | 6.50 | — |
| — | 0.08 | 0.09 | 0.09 | +0.08 | 36.6% | 61.5 | 36.6% | -0.93 | 6.95 | 6.20 | 7.70 | — |
| — | 0.07 | 0.08 | 0.07 | +0.07 | 37.7% | 62 | 37.7% | -0.94 | 7.53 | 7.15 | 7.90 | — |
| — | 0.06 | 0.08 | 0.07 | +0.06 | 38.9% | 62.5 | 38.9% | -0.95 | 7.95 | 7.20 | 8.70 | — |
| — | 0.06 | 0.07 | 0.07 | +0.05 | 40.2% | 63 | 40.2% | -0.96 | 8.35 | 8.20 | 8.50 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 41.4% | 63.5 | 41.4% | -0.96 | 8.95 | 8.20 | 9.70 | — |
| — | 0.05 | 0.06 | 0.06 | +0.04 | 42.6% | 64 | 42.6% | -0.97 | 9.25 | 8.80 | 9.70 | — |
| — | 0.04 | 0.06 | 0.05 | +0.04 | 43.8% | 64.5 | 43.8% | -0.97 | 9.95 | 9.20 | 10.70 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 45.1% | 65 | 45.1% | -0.98 | 10.38 | 10.25 | 10.50 | — |
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.