Spot 53.92
· 314 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 01:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.35 | 10.55 | 10.45 | +1.00 | 50.5% | 43.5 | 50.5% | -0.00 | — | — | 0.01 | — |
| — | 9.85 | 10.05 | 9.95 | +1.00 | 50.0% | 44 | 50.0% | -0.00 | — | — | 0.02 | — |
| — | 9.40 | 9.55 | 9.47 | +0.99 | 49.5% | 44.5 | 49.5% | -0.01 | — | — | 0.02 | — |
| — | 8.90 | 9.05 | 8.97 | +0.99 | 48.8% | 45 | 48.8% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 8.40 | 8.55 | 8.47 | +0.99 | 48.1% | 45.5 | 48.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.90 | 8.05 | 7.97 | +0.99 | 47.2% | 46 | 47.2% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 7.40 | 7.55 | 7.47 | +0.98 | 46.1% | 46.5 | 46.1% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 6.90 | 7.05 | 6.97 | +0.98 | 44.8% | 47 | 44.8% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 6.40 | 6.55 | 6.47 | +0.97 | 43.3% | 47.5 | 43.3% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 5.90 | 6.05 | 5.97 | +0.97 | 41.8% | 48 | 41.8% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 5.45 | 5.60 | 5.53 | +0.96 | 40.2% | 48.5 | 40.2% | -0.04 | 0.06 | 0.05 | 0.06 | — |
| — | 4.95 | 5.10 | 5.03 | +0.95 | 38.8% | 49 | 38.8% | -0.05 | 0.07 | 0.06 | 0.08 | — |
| — | 4.45 | 4.60 | 4.53 | +0.93 | 37.5% | 49.5 | 37.5% | -0.07 | 0.09 | 0.08 | 0.10 | — |
| — | 4.00 | 4.15 | 4.08 | +0.91 | 36.3% | 50 | 36.3% | -0.09 | 0.12 | 0.11 | 0.13 | — |
| — | 3.55 | 3.70 | 3.62 | +0.89 | 35.1% | 50.5 | 35.1% | -0.11 | 0.16 | 0.15 | 0.17 | — |
| — | 3.10 | 3.25 | 3.17 | +0.86 | 34.2% | 51 | 34.2% | -0.14 | 0.22 | 0.21 | 0.23 | — |
| — | 2.69 | 2.80 | 2.75 | +0.82 | 33.5% | 51.5 | 33.5% | -0.18 | 0.29 | 0.28 | 0.31 | — |
| — | 2.32 | 2.40 | 2.36 | +0.76 | 33.0% | 52 | 33.0% | -0.24 | 0.40 | 0.38 | 0.41 | — |
| — | 1.95 | 2.02 | 1.99 | +0.70 | 32.8% | 52.5 | 32.8% | -0.30 | 0.52 | 0.51 | 0.53 | — |
| — | 1.62 | 1.68 | 1.65 | +0.64 | 32.8% | 53 | 32.8% | -0.36 | 0.69 | 0.67 | 0.71 | — |
| — | 1.32 | 1.38 | 1.35 | +0.57 | 32.8% | 53.5 | 32.8% | -0.44 | 0.90 | 0.87 | 0.92 | — |
| — | 1.07 | 1.12 | 1.09 | +0.49 | 32.9% | 54 | 32.9% | -0.51 | 1.14 | 1.11 | 1.16 | — |
| — | 0.86 | 0.89 | 0.88 | +0.42 | 32.9% | 54.5 | 32.9% | -0.58 | 1.42 | 1.39 | 1.45 | — |
| — | 0.68 | 0.69 | 0.69 | +0.36 | 33.0% | 55 | 33.0% | -0.65 | 1.73 | 1.71 | 1.75 | — |
| — | 0.53 | 0.54 | 0.54 | +0.30 | 33.1% | 55.5 | 33.1% | -0.71 | 2.08 | 2.04 | 2.12 | — |
| — | 0.40 | 0.44 | 0.42 | +0.24 | 33.5% | 56 | 33.5% | -0.76 | 2.46 | 2.42 | 2.50 | — |
| — | 0.31 | 0.34 | 0.33 | +0.20 | 34.2% | 56.5 | 34.2% | -0.81 | 2.88 | 2.83 | 2.93 | — |
| — | 0.25 | 0.27 | 0.26 | +0.16 | 35.0% | 57 | 35.0% | -0.84 | 3.30 | 3.25 | 3.35 | — |
| — | 0.19 | 0.21 | 0.20 | +0.13 | 36.0% | 57.5 | 36.0% | -0.87 | 3.77 | 3.70 | 3.85 | — |
| — | 0.16 | 0.17 | 0.17 | +0.11 | 37.1% | 58 | 37.1% | -0.90 | 4.22 | 4.15 | 4.30 | — |
| — | 0.13 | 0.14 | 0.14 | +0.09 | 38.2% | 58.5 | 38.2% | -0.92 | 4.67 | 4.60 | 4.75 | — |
| — | 0.11 | 0.12 | 0.12 | +0.08 | 39.4% | 59 | 39.4% | -0.93 | 5.17 | 5.10 | 5.25 | — |
| — | 0.09 | 0.10 | 0.10 | +0.06 | 40.6% | 59.5 | 40.6% | -0.94 | 5.67 | 5.60 | 5.75 | — |
| — | 0.08 | 0.09 | 0.09 | +0.06 | 41.8% | 60 | 41.8% | -0.95 | 6.15 | 6.10 | 6.20 | — |
| — | 0.07 | 0.08 | 0.07 | +0.05 | 43.1% | 60.5 | 43.1% | -0.96 | 6.62 | 6.55 | 6.70 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 44.3% | 61 | 44.3% | -0.97 | 7.12 | 7.05 | 7.20 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 45.6% | 61.5 | 45.6% | -0.97 | 7.62 | 7.55 | 7.70 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 46.9% | 62 | 46.9% | -0.98 | 8.10 | 8.05 | 8.15 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 48.2% | 62.5 | 48.2% | -0.98 | 8.62 | 8.55 | 8.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 49.5% | 63 | 49.5% | -0.99 | 9.12 | 9.05 | 9.20 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 50.8% | 63.5 | 50.8% | -0.99 | 9.62 | 9.55 | 9.70 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 52.1% | 64 | 52.1% | -0.99 | 10.12 | 10.05 | 10.20 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 64.5 | 53.5% | -0.99 | 10.62 | 10.55 | 10.70 | — |
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.