Spot 54.84
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.95 | 10.10 | 10.03 | +0.97 | 39.6% | 45 | 39.6% | -0.03 | 0.09 | 0.07 | 0.10 | — |
| — | 9.00 | 9.15 | 9.07 | +0.96 | 38.3% | 46 | 38.3% | -0.04 | 0.12 | 0.10 | 0.13 | — |
| — | 8.05 | 8.20 | 8.12 | +0.94 | 37.1% | 47 | 37.1% | -0.06 | 0.15 | 0.14 | 0.16 | — |
| — | 7.10 | 7.25 | 7.17 | +0.92 | 36.0% | 48 | 36.0% | -0.08 | 0.20 | 0.19 | 0.22 | — |
| — | 6.20 | 6.35 | 6.28 | +0.89 | 35.1% | 49 | 35.1% | -0.11 | 0.28 | 0.27 | 0.30 | — |
| — | 5.30 | 5.45 | 5.38 | +0.85 | 34.3% | 50 | 34.3% | -0.15 | 0.41 | 0.39 | 0.42 | — |
| — | 4.50 | 4.60 | 4.55 | +0.80 | 33.6% | 51 | 33.6% | -0.20 | 0.58 | 0.56 | 0.60 | — |
| — | 3.70 | 3.85 | 3.77 | +0.74 | 33.1% | 52 | 33.1% | -0.26 | 0.81 | 0.79 | 0.83 | — |
| — | 3.35 | 3.50 | 3.42 | +0.71 | 32.9% | 52.5 | 32.9% | -0.29 | 0.95 | 0.93 | 0.98 | — |
| — | 3.00 | 3.15 | 3.08 | +0.67 | 32.8% | 53 | 32.8% | -0.33 | 1.12 | 1.09 | 1.15 | — |
| — | 2.74 | 2.81 | 2.77 | +0.63 | 32.7% | 53.5 | 32.7% | -0.37 | 1.31 | 1.28 | 1.34 | — |
| — | 2.44 | 2.52 | 2.48 | +0.60 | 32.6% | 54 | 32.6% | -0.41 | 1.52 | 1.49 | 1.55 | — |
| — | 2.18 | 2.25 | 2.21 | +0.56 | 32.6% | 54.5 | 32.6% | -0.45 | 1.75 | 1.72 | 1.78 | — |
| — | 1.93 | 2.02 | 1.98 | +0.52 | 32.7% | 55 | 32.7% | -0.49 | 2.00 | 1.97 | 2.04 | — |
| — | 1.71 | 1.78 | 1.75 | +0.48 | 32.7% | 55.5 | 32.7% | -0.53 | 2.29 | 2.25 | 2.32 | — |
| — | 1.51 | 1.59 | 1.55 | +0.44 | 32.9% | 56 | 32.9% | -0.57 | 2.58 | 2.54 | 2.62 | — |
| — | 1.33 | 1.39 | 1.36 | +0.40 | 33.0% | 56.5 | 33.0% | -0.61 | 2.92 | 2.86 | 2.97 | — |
| — | 1.17 | 1.24 | 1.21 | +0.36 | 33.2% | 57 | 33.2% | -0.64 | 3.27 | 3.20 | 3.35 | — |
| — | 1.03 | 1.08 | 1.05 | +0.33 | 33.4% | 57.5 | 33.4% | -0.68 | 3.60 | 3.55 | 3.65 | — |
| — | 0.90 | 0.96 | 0.93 | +0.30 | 33.7% | 58 | 33.7% | -0.71 | 3.98 | 3.90 | 4.05 | — |
| — | 0.79 | 0.84 | 0.81 | +0.27 | 34.0% | 58.5 | 34.0% | -0.74 | 4.38 | 4.30 | 4.45 | — |
| — | 0.69 | 0.74 | 0.71 | +0.24 | 34.3% | 59 | 34.3% | -0.77 | 4.78 | 4.70 | 4.85 | — |
| — | 0.62 | 0.66 | 0.64 | +0.22 | 34.7% | 59.5 | 34.7% | -0.79 | 5.20 | 5.10 | 5.30 | — |
| — | 0.54 | 0.58 | 0.56 | +0.20 | 35.1% | 60 | 35.1% | -0.81 | 5.62 | 5.55 | 5.70 | — |
| — | 0.48 | 0.52 | 0.50 | +0.18 | 35.5% | 60.5 | 35.5% | -0.83 | 6.08 | 6.00 | 6.15 | — |
| — | 0.43 | 0.46 | 0.45 | +0.16 | 35.9% | 61 | 35.9% | -0.85 | 6.53 | 6.45 | 6.60 | — |
| — | 0.38 | 0.41 | 0.40 | +0.14 | 36.4% | 61.5 | 36.4% | -0.87 | 6.95 | 6.90 | 7.00 | — |
| — | 0.34 | 0.37 | 0.35 | +0.13 | 36.9% | 62 | 36.9% | -0.88 | 7.45 | 7.35 | 7.55 | — |
| — | 0.30 | 0.33 | 0.32 | +0.12 | 37.4% | 62.5 | 37.4% | -0.90 | 7.90 | 7.80 | 8.00 | — |
| — | 0.27 | 0.30 | 0.28 | +0.11 | 37.9% | 63 | 37.9% | -0.91 | 8.38 | 8.30 | 8.45 | — |
| — | 0.25 | 0.27 | 0.26 | +0.10 | 38.4% | 63.5 | 38.4% | -0.92 | 8.85 | 8.75 | 8.95 | — |
| — | 0.22 | 0.25 | 0.23 | +0.09 | 39.0% | 64 | 39.0% | -0.93 | 9.32 | 9.25 | 9.40 | — |
| — | 0.20 | 0.23 | 0.21 | +0.08 | 39.5% | 64.5 | 39.5% | -0.94 | 9.75 | 9.50 | 10.00 | — |
| — | 0.18 | 0.21 | 0.20 | +0.07 | 40.1% | 65 | 40.1% | -0.94 | 10.20 | 9.25 | 11.15 | — |
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.