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 | |
| — | 8.75 | 12.15 | 10.45 | +0.98 | 32.7% | 45 | 32.7% | -0.02 | 0.07 | 0.03 | 0.11 | — |
| — | 7.50 | 10.70 | 9.10 | +0.97 | 31.0% | 46 | 31.0% | -0.03 | 0.08 | 0.04 | 0.12 | 5 |
| — | 6.55 | 9.70 | 8.12 | +0.97 | 29.1% | 47 | 29.1% | -0.03 | 0.09 | 0.05 | 0.13 | — |
| — | 5.55 | 8.50 | 7.03 | +0.96 | 27.1% | 48 | 27.1% | -0.04 | 0.10 | 0.06 | 0.15 | — |
| — | 5.05 | 8.20 | 6.62 | +0.95 | 26.1% | 48.5 | 26.1% | -0.05 | 0.11 | 0.07 | 0.15 | — |
| — | 4.60 | 7.25 | 5.92 | +0.94 | 25.1% | 49 | 25.1% | -0.06 | 0.47 | 0.07 | 0.86 | — |
| — | 4.90 | 6.80 | 5.85 | +0.94 | 24.0% | 49.5 | 24.0% | -0.07 | 0.13 | 0.08 | 0.18 | — |
| — | 3.80 | 6.20 | 5.00 | +0.92 | 22.9% | 50 | 22.9% | -0.08 | 0.14 | 0.10 | 0.19 | — |
| — | 3.70 | 5.60 | 4.65 | +0.91 | 21.9% | 50.5 | 21.9% | -0.09 | 0.17 | 0.12 | 0.21 | — |
| — | 2.26 | 6.25 | 4.25 | +0.90 | 20.9% | 51 | 20.9% | -0.10 | 0.12 | 0.01 | 0.24 | — |
| — | 3.30 | 4.50 | 3.90 | +0.88 | 20.0% | 51.5 | 20.0% | -0.12 | 0.15 | 0.02 | 0.29 | — |
| — | 2.88 | 3.90 | 3.39 | +0.85 | 19.1% | 52 | 19.1% | -0.15 | 0.29 | 0.23 | 0.36 | — |
| — | 2.31 | 3.90 | 3.10 | +0.82 | 18.3% | 52.5 | 18.3% | -0.18 | 0.28 | 0.24 | 0.33 | — |
| — | 1.99 | 3.00 | 2.50 | +0.78 | 17.6% | 53 | 17.6% | -0.22 | 0.42 | 0.37 | 0.47 | — |
| — | 1.79 | 2.20 | 2.00 | +0.74 | 17.0% | 53.5 | 17.0% | -0.27 | 0.49 | 0.48 | 0.50 | — |
| — | 1.53 | 1.84 | 1.69 | +0.68 | 16.5% | 54 | 16.5% | -0.32 | 0.69 | 0.61 | 0.78 | — |
| — | 1.23 | 1.48 | 1.35 | +0.62 | 16.1% | 54.5 | 16.1% | -0.39 | 0.84 | 0.71 | 0.98 | — |
| — | 0.76 | 1.20 | 0.98 | +0.55 | 15.9% | 55 | 15.9% | -0.46 | 1.08 | 0.98 | 1.19 | — |
| — | 0.72 | 0.90 | 0.81 | +0.47 | 15.7% | 55.5 | 15.7% | -0.54 | 1.24 | 1.02 | 1.45 | — |
| — | 0.51 | 0.79 | 0.65 | +0.40 | 15.6% | 56 | 15.6% | -0.62 | 1.64 | 1.54 | 1.73 | — |
| — | 0.38 | 0.51 | 0.45 | +0.33 | 15.5% | 56.5 | 15.5% | -0.69 | 1.95 | 1.68 | 2.22 | — |
| — | 0.25 | 0.38 | 0.32 | +0.26 | 15.6% | 57 | 15.6% | -0.76 | 2.45 | 1.30 | 3.60 | — |
| — | 0.16 | 0.27 | 0.21 | +0.21 | 15.7% | 57.5 | 15.7% | -0.82 | 2.48 | 1.91 | 3.05 | — |
| — | 0.13 | 0.20 | 0.17 | — | — | 58 | — | — | 3.10 | 2.41 | 3.80 | — |
| — | 0.06 | 0.15 | 0.10 | — | — | 58.5 | — | — | 3.50 | 2.36 | 4.65 | — |
| — | 0.07 | 0.12 | 0.10 | — | — | 59 | — | — | 4.09 | 2.09 | 6.10 | — |
| — | — | 0.14 | — | — | — | 59.5 | — | — | 4.53 | 3.45 | 5.60 | — |
| — | — | 0.13 | — | — | — | 60 | 16.9% | -1.00 | 5.03 | 3.90 | 6.15 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 61 | — | — | 6.03 | 4.45 | 7.60 | — |
| — | 0.01 | 0.09 | 0.05 | — | — | 62 | — | — | 7.28 | 5.95 | 8.60 | — |
| — | — | 0.21 | — | — | — | 63 | — | — | 8.05 | 6.50 | 9.60 | — |
| — | — | 1.15 | — | — | — | 64 | 21.6% | -1.00 | 9.30 | 7.50 | 11.10 | — |
| — | — | 1.15 | — | — | — | 65 | — | — | 10.35 | 8.65 | 12.05 | — |
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.