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 | |
| — | 8.65 | 11.25 | 9.95 | +1.00 | 34.5% | 45 | 34.5% | -0.00 | — | — | 0.22 | — |
| — | 7.65 | 10.00 | 8.82 | +0.99 | 32.9% | 46 | 32.9% | -0.01 | — | — | 0.34 | — |
| — | 6.65 | 9.00 | 7.83 | +0.99 | 31.3% | 47 | 31.3% | -0.01 | — | — | 0.03 | — |
| — | 5.80 | 8.05 | 6.92 | +0.98 | 29.7% | 48 | 29.7% | -0.02 | — | — | 0.09 | — |
| — | 4.85 | 7.05 | 5.95 | +0.96 | 27.9% | 49 | 27.9% | -0.04 | 0.04 | 0.02 | 0.05 | — |
| — | 3.85 | 6.05 | 4.95 | +0.94 | 26.0% | 50 | 26.0% | -0.06 | 0.04 | 0.01 | 0.06 | — |
| — | 2.67 | 4.95 | 3.81 | +0.91 | 23.8% | 51 | 23.8% | -0.09 | 0.09 | 0.03 | 0.14 | — |
| — | 2.22 | 4.35 | 3.29 | +0.89 | 22.7% | 51.5 | 22.7% | -0.11 | 0.09 | 0.07 | 0.11 | — |
| — | 2.45 | 3.15 | 2.80 | +0.86 | 21.7% | 52 | 21.7% | -0.15 | 0.09 | 0.04 | 0.13 | — |
| — | 1.77 | 3.05 | 2.41 | +0.81 | 20.6% | 52.5 | 20.6% | -0.19 | 0.15 | 0.08 | 0.23 | — |
| — | 1.81 | 2.22 | 2.02 | +0.75 | 19.7% | 53 | 19.7% | -0.25 | 0.22 | 0.15 | 0.29 | — |
| — | 1.37 | 1.70 | 1.53 | +0.67 | 18.9% | 53.5 | 18.9% | -0.33 | 0.31 | 0.25 | 0.37 | — |
| — | 1.14 | 1.31 | 1.23 | +0.57 | 18.2% | 54 | 18.2% | -0.43 | 0.38 | 0.32 | 0.43 | — |
| — | 0.79 | 1.01 | 0.90 | +0.47 | 17.7% | 54.5 | 17.7% | -0.54 | 0.56 | 0.48 | 0.65 | — |
| — | 0.60 | 0.72 | 0.66 | +0.36 | 17.3% | 55 | 17.3% | -0.65 | 0.80 | 0.72 | 0.88 | — |
| — | 0.28 | 0.52 | 0.40 | +0.27 | 17.1% | 55.5 | 17.1% | -0.75 | 1.10 | 0.97 | 1.24 | — |
| — | 0.20 | 0.30 | 0.25 | +0.19 | 17.0% | 56 | 17.0% | -0.83 | 1.53 | 1.29 | 1.78 | — |
| — | 0.11 | 0.26 | 0.18 | +0.13 | 17.0% | 56.5 | 17.0% | -0.89 | 2.16 | 1.54 | 2.78 | — |
| — | 0.09 | 0.19 | 0.14 | +0.09 | 17.0% | 57 | 17.0% | -0.94 | 2.40 | 2.25 | 2.54 | — |
| — | — | 0.14 | — | +0.06 | 17.1% | 57.5 | — | — | 3.00 | 1.90 | 4.10 | — |
| — | 0.03 | 0.12 | 0.07 | — | — | 58 | 17.2% | -1.00 | 3.65 | 3.05 | 4.25 | — |
| — | 0.02 | 0.10 | 0.06 | +0.02 | 17.2% | 58.5 | 17.2% | -1.00 | 4.17 | 3.35 | 5.00 | — |
| — | 0.01 | 0.09 | 0.05 | +0.01 | 17.3% | 59 | 17.3% | -1.00 | 4.70 | 3.40 | 6.00 | — |
| — | — | 0.08 | — | +0.01 | 17.3% | 59.5 | 17.3% | -1.00 | 5.17 | 4.35 | 6.00 | — |
| — | — | 0.33 | — | +0.00 | 17.3% | 60 | 17.3% | -1.00 | 5.67 | 4.85 | 6.50 | — |
| — | — | 0.45 | — | +0.00 | 17.4% | 60.5 | 17.4% | -1.00 | 6.03 | 5.05 | 7.00 | — |
| — | — | 0.40 | — | +0.00 | 17.6% | 61 | 17.6% | -1.00 | 6.50 | 5.50 | 7.50 | — |
| — | — | 0.52 | — | +0.00 | 17.8% | 61.5 | 17.8% | -1.00 | 7.05 | 6.10 | 8.00 | — |
| — | — | 0.52 | — | +0.00 | 18.1% | 62 | 18.1% | -1.00 | 7.75 | 6.80 | 8.70 | — |
| — | — | 0.44 | — | +0.00 | 18.4% | 62.5 | 18.4% | -1.00 | 8.25 | 7.30 | 9.20 | — |
| — | — | 0.44 | — | +0.00 | 18.8% | 63 | 18.8% | -1.00 | 8.75 | 7.80 | 9.70 | — |
| — | — | 0.52 | — | +0.00 | 19.3% | 63.5 | 19.3% | -1.00 | 9.30 | 8.10 | 10.50 | — |
| — | — | 0.44 | — | +0.00 | 19.8% | 64 | 19.8% | -1.00 | 9.60 | 8.50 | 10.70 | — |
| — | — | 0.44 | — | +0.00 | 21.0% | 65 | 21.0% | -1.00 | 10.80 | 9.60 | 12.00 | — |
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.