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 | |
| — | 8.70 | 11.85 | 10.28 | +0.98 | 34.2% | 45 | — | — | 0.04 | 0.03 | 0.05 | — |
| — | 7.80 | 10.15 | 8.97 | +0.97 | 32.5% | 46 | 32.5% | -0.03 | — | — | 0.18 | — |
| — | 6.80 | 9.15 | 7.97 | +0.96 | 30.5% | 47 | 30.5% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 5.20 | 7.85 | 6.53 | +0.95 | 28.4% | 48 | 28.4% | -0.05 | 0.07 | 0.01 | 0.14 | — |
| — | 5.00 | 6.50 | 5.75 | +0.93 | 26.3% | 49 | 26.3% | -0.07 | 0.12 | 0.07 | 0.16 | — |
| — | 4.60 | 6.10 | 5.35 | +0.92 | 25.2% | 49.5 | 25.2% | -0.08 | 0.10 | 0.02 | 0.18 | — |
| — | 3.95 | 5.90 | 4.92 | +0.90 | 24.2% | 50 | 24.2% | -0.10 | 0.12 | 0.10 | 0.13 | — |
| — | 3.85 | 5.15 | 4.50 | +0.88 | 23.3% | 50.5 | 23.3% | -0.12 | 0.17 | 0.12 | 0.22 | — |
| — | 3.85 | 4.35 | 4.10 | +0.86 | 22.5% | 51 | 22.5% | -0.14 | 0.20 | 0.14 | 0.25 | — |
| — | 2.75 | 4.55 | 3.65 | +0.83 | 21.7% | 51.5 | 21.7% | -0.17 | 0.27 | 0.18 | 0.36 | — |
| — | 2.90 | 3.30 | 3.10 | +0.80 | 21.0% | 52 | 21.0% | -0.21 | 0.26 | 0.20 | 0.32 | — |
| — | 2.55 | 2.93 | 2.74 | +0.75 | 20.3% | 52.5 | 20.3% | -0.25 | 0.35 | 0.29 | 0.41 | — |
| — | 2.21 | 2.44 | 2.33 | +0.70 | 19.7% | 53 | 19.7% | -0.30 | 0.43 | 0.37 | 0.50 | — |
| — | 1.78 | 2.05 | 1.92 | +0.64 | 19.1% | 53.5 | 19.1% | -0.37 | 0.55 | 0.48 | 0.61 | — |
| — | 1.43 | 1.65 | 1.54 | +0.57 | 18.6% | 54 | 18.6% | -0.44 | 0.70 | 0.63 | 0.77 | — |
| — | 1.19 | 1.36 | 1.27 | +0.50 | 18.1% | 54.5 | 18.1% | -0.51 | 0.91 | 0.75 | 1.07 | — |
| — | 0.75 | 1.13 | 0.94 | +0.42 | 17.8% | 55 | 17.8% | -0.59 | 1.08 | 0.96 | 1.21 | — |
| — | 0.52 | 1.00 | 0.76 | +0.35 | 17.4% | 55.5 | 17.4% | -0.67 | 1.39 | 1.24 | 1.54 | — |
| — | 0.37 | 0.79 | 0.58 | +0.28 | 17.2% | 56 | 17.2% | -0.74 | 1.74 | 1.59 | 1.89 | — |
| — | 0.25 | 0.61 | 0.43 | +0.22 | 17.0% | 56.5 | 17.0% | -0.81 | 2.08 | 1.89 | 2.27 | — |
| — | 0.23 | 0.37 | 0.30 | +0.17 | 16.9% | 57 | 16.9% | -0.86 | 2.46 | 2.33 | 2.59 | — |
| — | 0.19 | 0.29 | 0.24 | +0.13 | 16.9% | 57.5 | 16.9% | -0.91 | 2.89 | 2.53 | 3.25 | — |
| — | 0.13 | 0.24 | 0.18 | +0.09 | 16.9% | 58 | 16.9% | -0.95 | 3.58 | 2.80 | 4.35 | — |
| — | 0.10 | 0.19 | 0.14 | +0.07 | 16.9% | 58.5 | 16.9% | -0.98 | 4.28 | 3.65 | 4.90 | — |
| — | 0.06 | 0.16 | 0.11 | +0.05 | 17.1% | 59 | 17.1% | -1.00 | 4.62 | 3.95 | 5.30 | — |
| — | 0.05 | 0.14 | 0.10 | +0.04 | 17.3% | 59.5 | 17.3% | -1.00 | 5.03 | 4.25 | 5.80 | — |
| — | 0.01 | 0.12 | 0.07 | +0.03 | 17.5% | 60 | 17.5% | -1.00 | 5.88 | 4.40 | 7.35 | — |
| — | — | 0.12 | — | +0.02 | 17.9% | 60.5 | 17.9% | -1.00 | 6.12 | 4.85 | 7.40 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 18.2% | 61 | 18.2% | -1.00 | 6.72 | 5.35 | 8.10 | — |
| — | 0.01 | 0.08 | 0.04 | +0.01 | 19.1% | 62 | 19.1% | -1.00 | 7.53 | 6.35 | 8.70 | — |
| — | — | 0.33 | — | +0.01 | 20.1% | 63 | 20.1% | -1.00 | 8.72 | 7.15 | 10.30 | — |
| — | — | 0.45 | — | +0.00 | 21.3% | 64 | 21.3% | -1.00 | 9.78 | 8.15 | 11.40 | — |
| — | — | 0.44 | — | +0.00 | 22.5% | 65 | 22.5% | -1.00 | 10.65 | 8.95 | 12.35 | — |
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.