Spot 54.39
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.55 | 9.75 | 9.65 | +0.96 | 39.0% | 45 | 39.0% | -0.04 | 0.12 | 0.11 | 0.13 | — |
| — | 8.60 | 8.80 | 8.70 | +0.94 | 37.8% | 46 | 37.8% | -0.06 | 0.16 | 0.15 | 0.17 | — |
| — | 7.65 | 7.85 | 7.75 | +0.92 | 36.7% | 47 | 36.7% | -0.08 | 0.21 | 0.20 | 0.23 | — |
| — | 6.75 | 6.90 | 6.83 | +0.90 | 35.7% | 48 | 35.7% | -0.10 | 0.29 | 0.28 | 0.30 | — |
| — | 6.30 | 6.45 | 6.38 | — | — | 48.5 | 35.3% | -0.12 | 0.34 | 0.33 | 0.36 | — |
| — | 5.85 | 6.00 | 5.92 | — | — | 49 | — | — | 0.41 | 0.39 | 0.42 | — |
| — | 5.45 | 5.60 | 5.53 | — | — | 49.5 | 34.5% | -0.16 | 0.47 | 0.46 | 0.49 | — |
| — | 5.05 | 5.20 | 5.12 | +0.82 | 34.2% | 50 | 34.2% | -0.18 | 0.56 | 0.54 | 0.58 | — |
| — | 4.65 | 4.80 | 4.72 | — | — | 50.5 | 34.0% | -0.21 | 0.66 | 0.64 | 0.68 | — |
| — | 4.25 | 4.40 | 4.33 | +0.77 | 33.7% | 51 | 33.7% | -0.23 | 0.78 | 0.75 | 0.80 | — |
| — | 3.90 | 4.05 | 3.98 | +0.74 | 33.5% | 51.5 | 33.5% | -0.27 | 0.91 | 0.88 | 0.93 | — |
| — | 3.55 | 3.70 | 3.62 | +0.70 | 33.4% | 52 | 33.4% | -0.30 | 1.06 | 1.03 | 1.09 | — |
| — | 3.20 | 3.35 | 3.27 | +0.67 | 33.3% | 52.5 | 33.3% | -0.33 | 1.23 | 1.20 | 1.26 | — |
| — | 2.92 | 3.05 | 2.98 | +0.63 | 33.2% | 53 | 33.2% | -0.37 | 1.42 | 1.39 | 1.45 | — |
| — | 2.64 | 2.72 | 2.68 | +0.60 | 33.1% | 53.5 | 33.1% | -0.41 | 1.63 | 1.59 | 1.67 | — |
| — | 2.37 | 2.46 | 2.42 | +0.56 | 33.2% | 54 | 33.2% | -0.44 | 1.86 | 1.83 | 1.90 | — |
| — | 2.13 | 2.21 | 2.17 | +0.52 | 33.2% | 54.5 | 33.2% | -0.48 | 2.12 | 2.08 | 2.16 | — |
| — | 1.90 | 1.98 | 1.94 | +0.49 | 33.3% | 55 | 33.3% | -0.52 | 2.40 | 2.35 | 2.44 | — |
| — | 1.70 | 1.77 | 1.74 | +0.45 | 33.4% | 55.5 | 33.4% | -0.56 | 2.69 | 2.65 | 2.73 | — |
| — | 1.52 | 1.58 | 1.55 | +0.42 | 33.6% | 56 | 33.6% | -0.59 | 3.00 | 2.96 | 3.05 | — |
| — | 1.35 | 1.41 | 1.38 | +0.38 | 33.7% | 56.5 | 33.7% | -0.63 | 3.33 | 3.25 | 3.40 | — |
| — | 1.21 | 1.26 | 1.24 | +0.35 | 34.0% | 57 | 34.0% | -0.66 | 3.67 | 3.60 | 3.75 | — |
| — | 1.07 | 1.12 | 1.09 | +0.32 | 34.2% | 57.5 | 34.2% | -0.69 | 4.08 | 4.00 | 4.15 | — |
| — | 0.94 | 1.00 | 0.97 | +0.29 | 34.5% | 58 | 34.5% | -0.72 | 4.42 | 4.35 | 4.50 | — |
| — | 0.84 | 0.89 | 0.86 | +0.27 | 34.8% | 58.5 | 34.8% | -0.74 | 4.83 | 4.75 | 4.90 | — |
| — | 0.76 | 0.80 | 0.78 | +0.24 | 35.2% | 59 | 35.2% | -0.77 | 5.25 | 5.15 | 5.35 | — |
| — | 0.68 | 0.70 | 0.69 | +0.22 | 35.6% | 59.5 | 35.6% | -0.79 | 5.67 | 5.60 | 5.75 | — |
| — | 0.61 | 0.64 | 0.62 | +0.20 | 36.0% | 60 | 36.0% | -0.81 | 6.08 | 6.00 | 6.15 | — |
| — | 0.54 | 0.58 | 0.56 | +0.18 | 36.4% | 60.5 | 36.4% | -0.83 | 6.55 | 6.45 | 6.65 | — |
| — | 0.49 | 0.52 | 0.51 | +0.17 | 36.9% | 61 | 36.9% | -0.85 | 6.97 | 6.90 | 7.05 | — |
| — | 0.40 | 0.43 | 0.41 | +0.14 | 37.8% | 62 | 37.8% | -0.87 | 7.90 | 7.80 | 8.00 | — |
| — | 0.33 | 0.36 | 0.34 | +0.12 | 38.9% | 63 | 38.9% | -0.90 | 8.82 | 8.75 | 8.90 | — |
| — | 0.27 | 0.30 | 0.28 | +0.10 | 39.9% | 64 | 39.9% | -0.92 | 9.80 | 9.70 | 9.90 | — |
| — | 0.23 | 0.26 | 0.24 | +0.08 | 41.0% | 65 | 41.0% | -0.93 | 10.65 | 9.60 | 11.70 | — |
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.