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 | |
| — | 8.90 | 9.70 | 9.30 | +1.00 | 34.7% | 45 | 34.7% | -0.00 | — | — | 0.37 | — |
| — | 7.50 | 9.60 | 8.55 | +1.00 | 33.7% | 46 | 33.7% | -0.00 | — | — | 0.77 | — |
| — | 6.20 | 9.35 | 7.78 | +1.00 | 32.8% | 47 | 32.8% | -0.00 | — | — | — | — |
| — | — | — | — | +1.00 | 32.0% | 48 | 32.0% | -0.00 | — | — | — | — |
| — | — | — | — | +0.99 | 30.6% | 49 | 30.6% | -0.01 | — | — | — | — |
| — | — | — | — | +0.98 | 28.5% | 50 | 28.5% | -0.02 | — | — | — | — |
| — | — | — | — | +0.96 | 26.0% | 51 | 26.0% | -0.04 | — | — | — | — |
| — | — | — | — | +0.95 | 24.6% | 51.5 | 24.6% | -0.05 | — | — | — | — |
| — | — | — | — | +0.93 | 23.2% | 52 | 23.2% | -0.07 | — | — | — | — |
| — | — | — | — | +0.90 | 21.9% | 52.5 | 21.9% | -0.10 | — | — | — | — |
| — | — | — | — | +0.86 | 20.6% | 53 | 20.6% | -0.14 | — | — | — | — |
| — | — | — | — | +0.81 | 19.4% | 53.5 | 19.4% | -0.19 | — | — | — | — |
| — | 0.80 | 1.01 | 0.91 | +0.72 | 18.4% | 54 | 18.4% | -0.28 | 0.34 | 0.30 | 0.39 | — |
| — | 0.53 | 0.71 | 0.62 | +0.61 | 17.7% | 54.5 | 17.7% | -0.40 | 0.48 | 0.39 | 0.58 | — |
| — | 0.31 | 0.43 | 0.37 | +0.47 | 17.3% | 55 | 17.3% | -0.53 | 0.82 | 0.63 | 1.02 | — |
| — | 0.16 | 0.31 | 0.23 | +0.35 | 17.0% | 55.5 | — | — | 1.18 | 0.93 | 1.43 | — |
| — | 0.07 | 0.20 | 0.14 | +0.23 | 16.9% | 56 | 16.9% | -0.77 | 1.53 | 1.31 | 1.75 | — |
| — | 0.04 | 0.26 | 0.15 | +0.15 | 16.8% | 56.5 | 16.8% | -0.86 | 2.20 | 1.82 | 2.58 | — |
| — | — | 0.09 | — | +0.10 | 16.7% | 57 | 16.7% | -0.92 | 2.60 | 2.31 | 2.88 | — |
| — | 0.01 | 0.23 | 0.12 | +0.06 | 16.7% | 57.5 | 16.7% | -0.97 | 3.05 | 1.90 | 4.20 | — |
| — | — | 0.03 | — | +0.03 | 16.6% | 58 | 16.6% | -0.99 | 3.70 | 3.20 | 4.20 | — |
| — | — | 0.53 | — | +0.02 | 16.6% | 58.5 | 16.6% | -1.00 | 4.25 | 3.75 | 4.75 | — |
| — | — | 0.52 | — | +0.01 | 16.6% | 59 | 16.6% | -1.00 | 4.85 | 3.80 | 5.90 | — |
| — | — | 0.52 | — | +0.00 | 16.7% | 59.5 | 16.7% | -1.00 | 5.53 | 4.65 | 6.40 | — |
| — | — | 0.23 | — | +0.00 | 16.8% | 60 | 16.8% | -1.00 | 5.60 | 5.20 | 6.00 | — |
| — | — | 0.52 | — | +0.00 | 17.0% | 60.5 | 17.0% | -1.00 | 6.35 | 5.50 | 7.20 | — |
| — | — | 0.52 | — | +0.00 | 17.3% | 61 | 17.3% | -1.00 | 6.65 | 5.70 | 7.60 | — |
| — | — | 0.52 | — | +0.00 | 17.6% | 61.5 | 17.6% | -1.00 | 7.35 | 6.20 | 8.50 | — |
| — | — | 0.52 | — | +0.00 | 18.0% | 62 | 18.0% | -1.00 | 7.75 | 6.70 | 8.80 | — |
| — | — | 0.64 | — | +0.00 | 18.5% | 62.5 | 18.5% | -1.00 | 8.05 | 7.10 | 9.00 | — |
| — | — | 0.72 | — | +0.00 | 19.1% | 63 | 19.1% | -1.00 | 8.75 | 7.60 | 9.90 | — |
| — | — | 0.72 | — | +0.00 | 19.7% | 63.5 | 19.7% | -1.00 | 9.30 | 8.40 | 10.20 | — |
| — | — | 0.52 | — | +0.00 | 20.5% | 64 | 20.5% | -1.00 | 9.60 | 8.70 | 10.50 | — |
| — | — | 0.84 | — | +0.00 | 22.3% | 65 | 22.3% | -1.00 | 10.65 | 9.70 | 11.60 | — |
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.