Spot 54.75
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.55 | 11.65 | 10.60 | +1.00 | 39.0% | 44 | 39.0% | -0.00 | — | — | 2.12 | — |
| — | 8.60 | 10.65 | 9.62 | +1.00 | 36.6% | 45 | 36.6% | -0.00 | — | — | 0.02 | — |
| — | 7.90 | 9.75 | 8.82 | +1.00 | 34.3% | 46 | 34.3% | -0.00 | — | — | 0.03 | — |
| — | 6.60 | 9.15 | 7.88 | +1.00 | 32.1% | 47 | 32.1% | -0.00 | — | — | 0.52 | — |
| — | 6.50 | 7.70 | 7.10 | +1.00 | 30.3% | 48 | 30.3% | -0.00 | — | — | 0.30 | — |
| — | 5.70 | 5.90 | 5.80 | +0.99 | 29.1% | 49 | 29.1% | -0.01 | — | — | 0.06 | — |
| — | 4.50 | 4.95 | 4.72 | +0.97 | 28.1% | 50 | 28.1% | -0.03 | — | — | 0.02 | — |
| — | 3.55 | 4.20 | 3.88 | +0.95 | 26.9% | 51 | 26.9% | -0.05 | 0.04 | 0.02 | 0.05 | — |
| — | 2.43 | 3.40 | 2.92 | +0.92 | 25.9% | 51.5 | 25.9% | -0.08 | 0.04 | 0.03 | 0.05 | — |
| — | 2.28 | 3.35 | 2.81 | +0.89 | 24.8% | 52 | 24.8% | -0.11 | 0.04 | 0.03 | 0.05 | — |
| — | 1.58 | 2.73 | 2.15 | +0.84 | 23.5% | 52.5 | 23.5% | -0.16 | — | — | 0.11 | — |
| — | 1.79 | 2.00 | 1.90 | +0.78 | 22.2% | 53 | 22.2% | -0.23 | 0.12 | 0.09 | 0.15 | — |
| — | 1.30 | 1.50 | 1.40 | +0.69 | 21.0% | 53.5 | 21.0% | -0.31 | 0.14 | 0.08 | 0.20 | — |
| — | 0.95 | 1.10 | 1.02 | +0.58 | 19.8% | 54 | 19.8% | -0.43 | 0.25 | 0.20 | 0.30 | — |
| — | 0.62 | 0.73 | 0.68 | +0.45 | 18.9% | 54.5 | 18.9% | -0.55 | 0.41 | 0.33 | 0.49 | — |
| — | 0.41 | 0.49 | 0.45 | +0.33 | 18.1% | 55 | 18.1% | -0.68 | 0.65 | 0.58 | 0.72 | — |
| — | 0.22 | 0.33 | 0.28 | +0.22 | 17.6% | 55.5 | 17.6% | -0.79 | 0.94 | 0.83 | 1.06 | — |
| — | 0.09 | 0.14 | 0.12 | +0.14 | 17.4% | 56 | 17.4% | -0.87 | 1.35 | 1.30 | 1.40 | — |
| — | 0.05 | 0.08 | 0.07 | +0.09 | 17.5% | 56.5 | 17.5% | -0.93 | 1.75 | 1.61 | 1.89 | — |
| — | 0.03 | 0.06 | 0.04 | +0.05 | 17.6% | 57 | 17.6% | -0.96 | 2.29 | 2.13 | 2.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 17.7% | 57.5 | 17.7% | -0.99 | 2.81 | 2.43 | 3.20 | — |
| — | — | 0.02 | — | +0.02 | 17.8% | 58 | 17.8% | -1.00 | 3.25 | 3.00 | 3.50 | — |
| — | — | 0.02 | — | +0.01 | 18.0% | 58.5 | 18.0% | -1.00 | 4.10 | 3.35 | 4.85 | — |
| — | — | 0.02 | — | +0.00 | 18.2% | 59 | 18.2% | -1.00 | 4.25 | 4.10 | 4.40 | — |
| — | — | 0.52 | — | +0.00 | 18.4% | 59.5 | 18.4% | -1.00 | 5.08 | 4.30 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 18.6% | 60 | 18.6% | -1.00 | 5.33 | 5.05 | 5.60 | — |
| — | — | 0.52 | — | +0.00 | 18.8% | 60.5 | 18.8% | -1.00 | 5.55 | 4.95 | 6.15 | — |
| — | — | 0.03 | — | +0.00 | 19.1% | 61 | 19.1% | -1.00 | 6.30 | 5.10 | 7.50 | — |
| — | — | 0.32 | — | +0.00 | 19.4% | 61.5 | 19.4% | -1.00 | 6.92 | 5.90 | 7.95 | — |
| — | — | 0.02 | — | +0.00 | 19.7% | 62 | 19.7% | -1.00 | 7.60 | 6.85 | 8.35 | — |
| — | — | 0.20 | — | +0.00 | 20.5% | 63 | 20.5% | -1.00 | 8.40 | 7.35 | 9.45 | — |
| — | — | 0.25 | — | +0.00 | 21.5% | 64 | 21.5% | -1.00 | 9.62 | 8.15 | 11.10 | — |
| — | — | 0.01 | — | +0.00 | 22.5% | 65 | 22.5% | -1.00 | 10.43 | 9.25 | 11.60 | — |
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.