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 | |
| — | 9.75 | 9.95 | 9.85 | +0.96 | 40.7% | 45 | 40.7% | -0.04 | 0.10 | 0.09 | 0.11 | — |
| — | 8.80 | 8.95 | 8.88 | +0.95 | 39.2% | 46 | 39.2% | -0.05 | 0.12 | 0.12 | 0.13 | — |
| — | 7.85 | 8.00 | 7.92 | +0.94 | 37.9% | 47 | 37.9% | -0.06 | 0.17 | 0.16 | 0.19 | — |
| — | 6.90 | 7.10 | 7.00 | +0.91 | 36.7% | 48 | 36.7% | -0.09 | 0.24 | 0.23 | 0.25 | — |
| — | 6.00 | 6.20 | 6.10 | +0.89 | 35.6% | 49 | 35.6% | -0.11 | 0.33 | 0.31 | 0.34 | — |
| — | 5.15 | 5.30 | 5.22 | +0.85 | 34.7% | 50 | 34.7% | -0.15 | 0.46 | 0.45 | 0.47 | — |
| — | 4.35 | 4.50 | 4.42 | +0.81 | 34.0% | 51 | 34.0% | -0.20 | 0.65 | 0.62 | 0.67 | — |
| — | 3.60 | 3.70 | 3.65 | +0.75 | 33.3% | 52 | 33.3% | -0.25 | 0.88 | 0.86 | 0.90 | — |
| — | 2.92 | 3.05 | 2.98 | — | — | 53 | 32.8% | -0.32 | 1.19 | 1.15 | 1.23 | — |
| — | 2.34 | 2.41 | 2.38 | — | — | 54 | 32.5% | -0.39 | 1.59 | 1.55 | 1.63 | — |
| — | 1.83 | 1.89 | 1.86 | +0.53 | 32.3% | 55 | 32.3% | -0.47 | 2.07 | 2.04 | 2.10 | — |
| — | 1.60 | 1.66 | 1.63 | +0.50 | 32.2% | 55.5 | 32.2% | -0.51 | 2.36 | 2.31 | 2.41 | — |
| — | 1.40 | 1.46 | 1.43 | +0.46 | 32.2% | 56 | 32.2% | -0.55 | 2.66 | 2.61 | 2.71 | — |
| — | 1.23 | 1.27 | 1.25 | +0.42 | 32.2% | 56.5 | 32.2% | -0.58 | 2.96 | 2.87 | 3.05 | — |
| — | 1.06 | 1.10 | 1.08 | +0.39 | 32.3% | 57 | 32.3% | -0.62 | 3.30 | 3.20 | 3.40 | — |
| — | 0.92 | 0.99 | 0.95 | +0.35 | 32.4% | 57.5 | 32.4% | -0.65 | 3.67 | 3.60 | 3.75 | — |
| — | 0.80 | 0.83 | 0.81 | +0.32 | 32.6% | 58 | 32.6% | -0.69 | 4.00 | 3.85 | 4.15 | — |
| — | 0.69 | 0.72 | 0.70 | +0.29 | 32.8% | 58.5 | 32.8% | -0.72 | 4.40 | 4.25 | 4.55 | — |
| — | 0.61 | 0.62 | 0.61 | +0.26 | 33.1% | 59 | 33.1% | -0.75 | 4.80 | 4.65 | 4.95 | — |
| — | 0.52 | 0.54 | 0.53 | +0.24 | 33.3% | 59.5 | 33.3% | -0.77 | 5.22 | 5.05 | 5.40 | — |
| — | 0.45 | 0.47 | 0.46 | +0.21 | 33.6% | 60 | 33.6% | -0.80 | 5.70 | 5.60 | 5.80 | — |
| — | 0.39 | 0.43 | 0.41 | +0.19 | 34.0% | 60.5 | 34.0% | -0.82 | 6.08 | 5.90 | 6.25 | — |
| — | 0.35 | 0.38 | 0.36 | +0.17 | 34.4% | 61 | 34.4% | -0.84 | 6.60 | 6.50 | 6.70 | — |
| — | 0.30 | 0.32 | 0.31 | +0.16 | 34.8% | 61.5 | 34.8% | -0.86 | 7.00 | 6.80 | 7.20 | — |
| — | 0.27 | 0.28 | 0.28 | +0.14 | 35.3% | 62 | 35.3% | -0.87 | 7.47 | 7.30 | 7.65 | — |
| — | 0.24 | 0.26 | 0.25 | +0.13 | 35.8% | 62.5 | 35.8% | -0.89 | 7.95 | 7.75 | 8.15 | — |
| — | 0.22 | 0.24 | 0.23 | +0.12 | 36.3% | 63 | 36.3% | -0.90 | 8.40 | 8.20 | 8.60 | — |
| — | 0.19 | 0.21 | 0.20 | +0.11 | 36.9% | 63.5 | 36.9% | -0.91 | 8.90 | 8.70 | 9.10 | — |
| — | 0.17 | 0.19 | 0.18 | +0.09 | 37.5% | 64 | 37.5% | -0.92 | 9.70 | 9.15 | 10.25 | — |
| — | 0.15 | 0.18 | 0.17 | +0.09 | 38.2% | 64.5 | 38.2% | -0.93 | 10.00 | 9.20 | 10.80 | — |
| — | 0.15 | 0.16 | 0.15 | +0.08 | 38.8% | 65 | 38.8% | -0.94 | 10.50 | 9.75 | 11.25 | — |
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.