Spot 54.55
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 9.95 | 9.47 | +0.98 | 34.1% | 45 | 34.1% | -0.02 | 0.05 | 0.04 | 0.06 | — |
| — | 7.85 | 9.65 | 8.75 | +0.98 | 32.4% | 46 | 32.4% | -0.02 | — | — | 0.07 | — |
| — | 6.75 | 8.25 | 7.50 | +0.97 | 30.4% | 47 | 30.4% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 5.90 | 7.20 | 6.55 | +0.96 | 28.4% | 48 | 28.4% | -0.04 | 0.06 | 0.01 | 0.11 | — |
| — | 5.30 | 6.80 | 6.05 | +0.95 | 27.4% | 48.5 | 27.4% | -0.05 | 0.07 | 0.01 | 0.12 | — |
| — | 4.95 | 6.15 | 5.55 | +0.95 | 26.4% | 49 | 26.4% | -0.05 | 0.07 | 0.01 | 0.13 | — |
| — | 4.95 | 5.65 | 5.30 | +0.94 | 25.3% | 49.5 | 25.3% | -0.06 | — | — | 0.35 | — |
| — | 4.15 | 5.60 | 4.88 | +0.93 | 24.3% | 50 | 24.3% | -0.07 | 0.09 | 0.01 | 0.17 | — |
| — | 4.00 | 4.70 | 4.35 | +0.91 | 23.4% | 50.5 | 23.4% | -0.09 | 0.11 | 0.02 | 0.20 | — |
| — | 3.55 | 4.65 | 4.10 | +0.90 | 22.5% | 51 | 22.5% | -0.10 | 0.12 | 0.01 | 0.24 | — |
| — | 2.70 | 3.75 | 3.23 | +0.87 | 21.6% | 51.5 | 21.6% | -0.13 | 0.17 | 0.05 | 0.29 | — |
| — | 2.67 | 3.30 | 2.98 | +0.85 | 20.8% | 52 | 20.8% | -0.15 | 0.26 | 0.15 | 0.36 | — |
| — | 2.04 | 2.86 | 2.45 | +0.81 | 20.1% | 52.5 | 20.1% | -0.19 | 0.33 | 0.20 | 0.46 | — |
| — | 1.84 | 2.61 | 2.23 | +0.77 | 19.4% | 53 | 19.4% | -0.23 | 0.41 | 0.27 | 0.56 | — |
| — | 1.65 | 2.02 | 1.83 | +0.72 | 18.8% | 53.5 | 18.8% | -0.29 | 0.54 | 0.40 | 0.67 | — |
| — | 1.38 | 1.59 | 1.49 | +0.66 | 18.2% | 54 | 18.2% | -0.35 | 0.81 | 0.59 | 1.03 | — |
| — | 1.05 | 1.39 | 1.22 | +0.59 | 17.7% | 54.5 | 17.7% | -0.42 | 0.90 | 0.77 | 1.03 | — |
| — | 0.83 | 1.12 | 0.97 | +0.52 | 17.3% | 55 | 17.3% | -0.50 | 1.24 | 1.08 | 1.40 | — |
| — | 0.62 | 0.90 | 0.76 | +0.44 | 17.0% | 55.5 | 17.0% | -0.58 | 1.48 | 1.29 | 1.67 | — |
| — | 0.45 | 0.71 | 0.58 | +0.36 | 16.7% | 56 | 16.7% | -0.66 | 1.76 | 1.52 | 2.01 | — |
| — | 0.31 | 0.58 | 0.45 | +0.29 | 16.5% | 56.5 | 16.5% | -0.73 | 2.18 | 1.92 | 2.44 | — |
| — | 0.22 | 0.45 | 0.34 | +0.23 | 16.4% | 57 | 16.4% | -0.80 | 2.62 | 2.32 | 2.91 | — |
| — | 0.01 | 0.39 | 0.20 | +0.17 | 16.4% | 57.5 | 16.4% | -0.86 | 3.29 | 2.77 | 3.80 | — |
| — | 0.02 | 0.33 | 0.17 | +0.13 | 16.4% | 58 | 16.4% | -0.91 | 3.67 | 3.30 | 4.05 | — |
| — | — | 0.30 | — | +0.10 | 16.5% | 58.5 | 16.5% | -0.95 | 4.15 | 3.20 | 5.10 | — |
| — | — | 0.20 | — | +0.07 | 16.7% | 59 | 16.7% | -0.98 | 4.45 | 3.20 | 5.70 | — |
| — | — | 0.26 | — | +0.06 | 16.9% | 59.5 | 16.9% | -1.00 | 5.05 | 4.10 | 6.00 | — |
| — | 0.02 | 0.06 | 0.04 | +0.04 | 17.2% | 60 | 17.2% | -1.00 | 5.72 | 4.65 | 6.80 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 18.0% | 61 | 18.0% | -1.00 | 6.72 | 5.65 | 7.80 | — |
| — | — | 0.53 | — | +0.02 | 19.0% | 62 | 19.0% | -1.00 | 7.72 | 6.65 | 8.80 | — |
| — | — | 0.79 | — | +0.01 | 20.3% | 63 | 20.3% | -1.00 | 8.85 | 7.10 | 10.60 | — |
| — | — | 0.79 | — | +0.01 | 21.8% | 64 | 21.8% | -1.00 | 9.95 | 8.30 | 11.60 | — |
| — | — | 0.72 | — | +0.01 | 23.5% | 65 | 23.5% | -1.00 | 10.95 | 9.30 | 12.60 | — |
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.