Spot 54.77
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.55 | 11.85 | 10.70 | +1.00 | 40.4% | 44 | 40.4% | +0.00 | — | — | 0.02 | — |
| — | 8.70 | 10.90 | 9.80 | +1.00 | 38.0% | 45 | 38.0% | +0.00 | — | — | 0.02 | — |
| — | 7.55 | 10.90 | 9.22 | +1.00 | 35.6% | 46 | 35.6% | +0.00 | — | — | 0.02 | — |
| — | 6.55 | 8.95 | 7.75 | +1.00 | 33.4% | 47 | 33.4% | -0.00 | — | — | 0.02 | — |
| — | 5.65 | 8.00 | 6.83 | +1.00 | 31.3% | 48 | 31.3% | -0.00 | — | — | 0.01 | — |
| — | 4.70 | 7.95 | 6.33 | +1.00 | 30.0% | 49 | 30.0% | -0.00 | — | — | 0.20 | — |
| — | 4.30 | 5.15 | 4.72 | +1.00 | 30.7% | 50 | 30.7% | -0.00 | — | — | 0.01 | — |
| — | 2.83 | 4.75 | 3.79 | +0.99 | 32.7% | 51 | 32.7% | -0.01 | — | — | 0.02 | — |
| — | 2.75 | 4.50 | 3.62 | +0.98 | 32.6% | 51.5 | 32.6% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.65 | 3.10 | 2.88 | +0.96 | 31.0% | 52 | 31.0% | -0.04 | 0.03 | 0.01 | 0.04 | — |
| — | 1.18 | 3.05 | 2.12 | +0.95 | 28.4% | 52.5 | 28.4% | -0.05 | 0.04 | 0.02 | 0.06 | — |
| — | 1.66 | 2.10 | 1.88 | +0.92 | 25.2% | 53 | 25.2% | -0.08 | 0.04 | 0.03 | 0.05 | — |
| — | 1.23 | 1.62 | 1.43 | +0.88 | 22.1% | 53.5 | 22.1% | -0.12 | 0.09 | 0.05 | 0.12 | — |
| — | 0.80 | 1.05 | 0.93 | +0.80 | 19.7% | 54 | 19.7% | -0.20 | 0.10 | 0.08 | 0.13 | — |
| — | 0.43 | 0.61 | 0.52 | +0.69 | 18.5% | 54.5 | 18.5% | -0.32 | 0.22 | 0.20 | 0.24 | — |
| — | 0.20 | 0.33 | 0.27 | +0.53 | 18.4% | 55 | 18.4% | -0.47 | 0.51 | 0.46 | 0.56 | — |
| — | 0.08 | 0.16 | 0.12 | +0.37 | 19.3% | 55.5 | 19.3% | -0.64 | 0.83 | 0.67 | 0.99 | — |
| — | 0.03 | 0.07 | 0.05 | +0.23 | 20.5% | 56 | 20.5% | -0.78 | 1.23 | 1.08 | 1.38 | — |
| — | 0.02 | 0.07 | 0.04 | +0.14 | 21.6% | 56.5 | 21.6% | -0.87 | 1.84 | 0.84 | 2.84 | — |
| — | 0.01 | 0.04 | 0.03 | +0.08 | 22.1% | 57 | 22.1% | -0.93 | 2.51 | 1.97 | 3.05 | — |
| — | — | 0.05 | — | +0.04 | 21.9% | 57.5 | 21.9% | -0.97 | 2.85 | 1.84 | 3.85 | — |
| — | — | 0.01 | — | +0.02 | 21.2% | 58 | 21.2% | -0.99 | 3.40 | 2.96 | 3.85 | — |
| — | — | 0.33 | — | +0.01 | 20.7% | 58.5 | 20.7% | -1.00 | 4.08 | 2.56 | 5.60 | — |
| — | — | 0.01 | — | +0.00 | 20.3% | 59 | 20.3% | -1.00 | 4.10 | 2.10 | 6.10 | — |
| — | — | 0.23 | — | +0.00 | 20.2% | 59.5 | 20.2% | -1.00 | 4.72 | 3.35 | 6.10 | — |
| — | — | 0.01 | — | +0.00 | 20.2% | 60 | 20.2% | -1.00 | 5.20 | 3.90 | 6.50 | — |
| — | — | 0.38 | — | +0.00 | 20.4% | 60.5 | 20.4% | -1.00 | 5.72 | 4.55 | 6.90 | — |
| — | — | 0.02 | — | +0.00 | 20.6% | 61 | 20.6% | -1.00 | 6.53 | 4.95 | 8.10 | — |
| — | — | 0.32 | — | +0.00 | 20.8% | 61.5 | 20.8% | -1.00 | 7.40 | 6.20 | 8.60 | — |
| — | — | 0.02 | — | +0.00 | 21.1% | 62 | 21.1% | -1.00 | 7.00 | 6.15 | 7.85 | — |
| — | — | 0.02 | — | +0.00 | 21.9% | 63 | 21.9% | -1.00 | 8.50 | 6.90 | 10.10 | — |
| — | — | 0.02 | — | +0.00 | 22.8% | 64 | 22.8% | -1.00 | 8.93 | 7.85 | 10.00 | — |
| — | — | 0.01 | — | +0.00 | 23.8% | 65 | 23.8% | -1.00 | 10.22 | 8.95 | 11.50 | — |
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.