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 | |
| — | 8.60 | 11.15 | 9.88 | +1.00 | 34.1% | 45 | 34.1% | -0.00 | — | — | 0.36 | — |
| — | 7.60 | 10.35 | 8.97 | +1.00 | 32.6% | 46 | 32.6% | -0.00 | — | — | 0.95 | — |
| — | 6.00 | 9.45 | 7.72 | +1.00 | 31.4% | 47 | 31.4% | -0.00 | — | — | 0.95 | — |
| — | 4.95 | 8.10 | 6.53 | +1.00 | 30.5% | 48 | 30.5% | -0.00 | — | — | 0.95 | — |
| — | 5.25 | 7.45 | 6.35 | +0.99 | 29.5% | 49 | 29.5% | -0.01 | — | — | 0.12 | — |
| — | 3.65 | 5.85 | 4.75 | +0.98 | 27.9% | 50 | 27.9% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 2.41 | 4.80 | 3.60 | +0.96 | 25.1% | 51 | 25.1% | -0.04 | 0.07 | 0.03 | 0.11 | — |
| — | 2.66 | 3.85 | 3.25 | +0.95 | 23.5% | 51.5 | 23.5% | -0.05 | 0.08 | 0.04 | 0.12 | — |
| — | 1.65 | 4.15 | 2.90 | +0.93 | 22.0% | 52 | 22.0% | -0.07 | 0.09 | 0.05 | 0.13 | — |
| — | 1.22 | 3.50 | 2.36 | +0.90 | 20.6% | 52.5 | 20.6% | -0.10 | 0.12 | 0.07 | 0.16 | — |
| — | 1.72 | 2.19 | 1.96 | +0.87 | 19.5% | 53 | 19.5% | -0.13 | 0.12 | 0.10 | 0.13 | — |
| — | 1.39 | 1.70 | 1.54 | +0.81 | 18.6% | 53.5 | 18.6% | -0.19 | 0.21 | 0.16 | 0.26 | — |
| — | 1.02 | 1.29 | 1.16 | +0.74 | 18.0% | 54 | 18.0% | -0.26 | 0.27 | 0.18 | 0.36 | — |
| — | 0.63 | 0.97 | 0.80 | +0.65 | 17.5% | 54.5 | 17.5% | -0.35 | 0.42 | 0.34 | 0.51 | — |
| — | 0.41 | 0.58 | 0.49 | +0.53 | 17.3% | 55 | 17.3% | -0.47 | 0.69 | 0.60 | 0.79 | — |
| — | 0.26 | 0.44 | 0.35 | +0.41 | 17.1% | 55.5 | 17.1% | -0.60 | 0.99 | 0.85 | 1.14 | — |
| — | 0.13 | 0.23 | 0.18 | +0.30 | 17.0% | 56 | 17.0% | -0.71 | 1.36 | 0.41 | 2.32 | — |
| — | 0.05 | 0.14 | 0.10 | — | — | 56.5 | — | — | 1.78 | 1.61 | 1.95 | — |
| — | 0.01 | 0.08 | 0.04 | — | — | 57 | 16.9% | -0.88 | 2.22 | 2.04 | 2.40 | — |
| — | — | 0.11 | — | +0.08 | 16.8% | 57.5 | 16.8% | -0.94 | 2.54 | 1.13 | 3.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 16.7% | 58 | 16.7% | -0.97 | 2.81 | 2.01 | 3.60 | — |
| — | — | 0.03 | — | +0.03 | 16.6% | 58.5 | 16.6% | -1.00 | 3.54 | 2.19 | 4.90 | — |
| — | — | 0.11 | — | +0.02 | 16.6% | 59 | 16.6% | -1.00 | 3.95 | 2.80 | 5.10 | — |
| — | — | 0.11 | — | +0.01 | 16.6% | 59.5 | 16.6% | -1.00 | 4.00 | 3.15 | 4.85 | — |
| — | — | 0.44 | — | +0.00 | 16.7% | 60 | 16.7% | -1.00 | 5.60 | 4.10 | 7.10 | — |
| — | — | 0.95 | — | +0.00 | 16.9% | 60.5 | 16.9% | -1.00 | 5.50 | 4.00 | 7.00 | — |
| — | — | 0.95 | — | +0.00 | 17.1% | 61 | 17.1% | -1.00 | 6.00 | 4.80 | 7.20 | — |
| — | — | 0.75 | — | +0.00 | 17.4% | 61.5 | 17.4% | -1.00 | 6.20 | 5.00 | 7.40 | — |
| — | — | 0.74 | — | +0.00 | 17.8% | 62 | 17.8% | -1.00 | 6.78 | 5.40 | 8.15 | — |
| — | — | 0.75 | — | +0.00 | 18.3% | 62.5 | 18.3% | -1.00 | 7.25 | 6.10 | 8.40 | — |
| — | — | 0.95 | — | +0.00 | 18.8% | 63 | 18.8% | -1.00 | 7.78 | 6.45 | 9.10 | — |
| — | — | 0.95 | — | +0.00 | 19.5% | 63.5 | 19.5% | -1.00 | 8.30 | 7.00 | 9.60 | — |
| — | — | 0.95 | — | +0.00 | 20.2% | 64 | 20.2% | -1.00 | 8.78 | 7.45 | 10.10 | 0 |
| 16 | — | 0.95 | — | +0.00 | 21.8% | 65 | 21.8% | -1.00 | 10.28 | 8.45 | 12.10 | — |
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.