Spot 54.49
· 312 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 03:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.40 | 10.60 | 10.50 | +1.00 | 55.7% | 44 | 55.7% | +0.00 | — | — | 0.03 | — |
| — | 9.40 | 9.60 | 9.50 | +1.00 | 54.3% | 45 | — | — | — | — | 0.03 | — |
| — | 8.40 | 8.60 | 8.50 | — | — | 46 | — | — | — | — | 0.03 | — |
| — | 7.40 | 7.60 | 7.50 | — | — | 47 | — | — | — | — | 0.03 | — |
| — | 6.90 | 7.10 | 7.00 | — | — | 47.5 | 52.8% | -0.00 | — | — | 0.03 | — |
| — | 6.40 | 6.60 | 6.50 | +1.00 | 52.9% | 48 | 52.9% | -0.00 | — | — | 0.01 | — |
| — | 5.90 | 6.10 | 6.00 | +1.00 | 53.1% | 48.5 | 53.1% | -0.00 | — | — | 0.01 | — |
| — | 5.40 | 5.60 | 5.50 | +1.00 | 53.4% | 49 | 53.4% | -0.00 | — | — | 0.01 | — |
| — | 4.90 | 5.10 | 5.00 | +0.99 | 53.5% | 49.5 | 53.5% | -0.01 | — | — | 0.01 | — |
| — | 4.40 | 4.60 | 4.50 | +0.99 | 53.2% | 50 | 53.2% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 3.90 | 4.10 | 4.00 | +0.98 | 52.2% | 50.5 | 52.2% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.45 | 3.60 | 3.52 | +0.97 | 50.6% | 51 | 50.6% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 2.97 | 3.15 | 3.06 | +0.95 | 49.1% | 51.5 | 49.1% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 2.53 | 2.62 | 2.58 | +0.91 | 47.2% | 52 | 47.2% | -0.09 | 0.07 | 0.06 | 0.08 | — |
| — | 2.05 | 2.18 | 2.12 | +0.88 | 45.1% | 52.5 | 45.1% | -0.13 | 0.11 | 0.10 | 0.12 | — |
| — | 1.62 | 1.74 | 1.68 | +0.82 | 43.1% | 53 | 43.1% | -0.18 | 0.17 | 0.17 | 0.18 | — |
| — | 1.23 | 1.34 | 1.28 | +0.74 | 41.8% | 53.5 | 41.8% | -0.27 | 0.28 | 0.27 | 0.28 | — |
| — | 0.94 | 0.96 | 0.95 | +0.63 | 41.0% | 54 | 41.0% | -0.37 | 0.43 | 0.41 | 0.45 | — |
| — | 0.66 | 0.67 | 0.67 | +0.51 | 40.3% | 54.5 | 40.3% | -0.49 | 0.64 | 0.61 | 0.66 | — |
| — | 0.41 | 0.44 | 0.42 | +0.39 | 39.8% | 55 | 39.8% | -0.61 | 0.91 | 0.89 | 0.93 | — |
| — | 0.26 | 0.27 | 0.27 | +0.28 | 39.6% | 55.5 | 39.6% | -0.72 | 1.27 | 1.22 | 1.33 | — |
| — | 0.16 | 0.17 | 0.17 | +0.19 | 40.0% | 56 | 40.0% | -0.81 | 1.66 | 1.62 | 1.69 | — |
| — | 0.09 | 0.11 | 0.10 | +0.12 | 41.1% | 56.5 | 41.1% | -0.88 | 2.10 | 2.05 | 2.14 | — |
| — | 0.06 | 0.07 | 0.07 | +0.08 | 42.8% | 57 | 42.8% | -0.92 | 2.58 | 2.51 | 2.64 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 45.0% | 57.5 | 45.0% | -0.94 | 3.06 | 2.98 | 3.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 47.5% | 58 | 47.5% | -0.96 | 3.55 | 3.45 | 3.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 50.3% | 58.5 | 50.3% | -0.97 | 4.03 | 3.95 | 4.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 53.1% | 59 | 53.1% | -0.98 | 4.55 | 4.45 | 4.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 55.6% | 59.5 | 55.6% | -0.98 | 5.05 | 4.95 | 5.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 57.7% | 60 | 57.7% | -0.99 | 5.55 | 5.45 | 5.65 | — |
| — | — | 0.01 | — | +0.01 | 59.4% | 60.5 | 59.4% | -0.99 | 6.03 | 5.95 | 6.10 | — |
| — | — | 0.01 | — | +0.01 | 60.6% | 61 | 60.6% | -0.99 | 6.53 | 6.45 | 6.60 | — |
| — | — | 0.01 | — | +0.01 | 61.6% | 61.5 | 61.6% | -0.99 | 7.03 | 6.95 | 7.10 | — |
| — | — | 0.01 | — | +0.01 | 62.6% | 62 | 62.6% | -1.00 | 7.53 | 7.45 | 7.60 | — |
| — | — | 0.01 | — | +0.00 | 63.6% | 62.5 | 63.6% | -1.00 | 8.03 | 7.95 | 8.10 | — |
| — | — | 0.01 | — | +0.00 | 64.5% | 63 | 64.5% | -1.00 | 8.53 | 8.45 | 8.60 | — |
| — | — | 0.01 | — | +0.00 | 65.5% | 63.5 | 65.5% | -1.00 | 9.03 | 8.95 | 9.10 | — |
| — | — | 0.01 | — | +0.00 | 66.5% | 64 | 66.5% | -1.00 | 9.53 | 9.45 | 9.60 | — |
| — | — | 0.01 | — | +0.00 | 67.5% | 64.5 | 67.5% | -1.00 | 10.03 | 9.95 | 10.10 | — |
| — | — | 0.01 | — | +0.00 | 68.4% | 65 | 68.4% | -1.00 | 10.53 | 10.45 | 10.60 | — |
| — | — | 0.01 | — | +0.00 | 69.4% | 65.5 | 69.4% | -1.00 | 11.03 | 10.95 | 11.10 | — |
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.