Spot 53.43
· 310 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.40 | 10.60 | 10.50 | +1.00 | 60.5% | 43 | 60.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 9.90 | 10.10 | 10.00 | +1.00 | 59.2% | 43.5 | 59.2% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 9.40 | 9.60 | 9.50 | +1.00 | 57.5% | 44 | 57.5% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 8.90 | 9.10 | 9.00 | +0.99 | 55.6% | 44.5 | 55.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 8.45 | 8.60 | 8.53 | +0.99 | 53.6% | 45 | 53.6% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.95 | 8.10 | 8.03 | +0.99 | 51.6% | 45.5 | 51.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.45 | 7.60 | 7.53 | +0.99 | 49.5% | 46 | 49.5% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 6.95 | 7.10 | 7.03 | +0.98 | 47.4% | 46.5 | 47.4% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 6.45 | 6.60 | 6.53 | +0.98 | 45.3% | 47 | 45.3% | -0.02 | 0.04 | 0.03 | 0.04 | — |
| — | 5.95 | 6.10 | 6.03 | +0.97 | 43.3% | 47.5 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 5.45 | 5.65 | 5.55 | +0.97 | 41.4% | 48 | 41.4% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 4.95 | 5.15 | 5.05 | +0.96 | 39.8% | 48.5 | 39.8% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 4.50 | 4.65 | 4.58 | +0.95 | 38.3% | 49 | 38.3% | -0.05 | 0.07 | 0.07 | 0.08 | — |
| — | 4.00 | 4.20 | 4.10 | +0.93 | 37.1% | 49.5 | 37.1% | -0.07 | 0.10 | 0.10 | 0.11 | — |
| — | 3.60 | 3.70 | 3.65 | +0.91 | 36.1% | 50 | 36.1% | -0.09 | 0.14 | 0.13 | 0.15 | — |
| — | 3.10 | 3.25 | 3.17 | +0.89 | 35.3% | 50.5 | 35.3% | -0.11 | 0.19 | 0.18 | 0.20 | — |
| — | 2.70 | 2.80 | 2.75 | +0.86 | 34.7% | 51 | 34.7% | -0.14 | 0.26 | 0.25 | 0.26 | — |
| — | 2.29 | 2.39 | 2.34 | +0.82 | 34.1% | 51.5 | 34.1% | -0.18 | 0.34 | 0.34 | 0.35 | — |
| — | 1.93 | 1.98 | 1.96 | +0.76 | 33.6% | 52 | 33.6% | -0.24 | 0.47 | 0.46 | 0.47 | — |
| — | 1.59 | 1.64 | 1.61 | +0.70 | 33.5% | 52.5 | 33.5% | -0.30 | 0.62 | 0.61 | 0.63 | — |
| — | 1.29 | 1.33 | 1.31 | +0.64 | 33.6% | 53 | 33.6% | -0.36 | 0.82 | 0.81 | 0.84 | — |
| — | 1.03 | 1.07 | 1.05 | +0.57 | 33.6% | 53.5 | 33.6% | -0.44 | 1.06 | 1.04 | 1.08 | — |
| — | 0.81 | 0.83 | 0.82 | +0.49 | 33.5% | 54 | 33.5% | -0.51 | 1.34 | 1.32 | 1.36 | — |
| — | 0.63 | 0.66 | 0.65 | +0.42 | 33.6% | 54.5 | 33.6% | -0.58 | 1.66 | 1.64 | 1.68 | — |
| — | 0.49 | 0.51 | 0.50 | +0.36 | 34.0% | 55 | 34.0% | -0.65 | 2.02 | 1.99 | 2.04 | — |
| — | 0.38 | 0.39 | 0.39 | +0.30 | 34.5% | 55.5 | 34.5% | -0.71 | 2.40 | 2.38 | 2.43 | — |
| — | 0.29 | 0.31 | 0.30 | +0.24 | 35.3% | 56 | 35.3% | -0.76 | 2.82 | 2.79 | 2.85 | — |
| — | 0.22 | 0.24 | 0.23 | +0.20 | 36.1% | 56.5 | 36.1% | -0.81 | 3.25 | 3.20 | 3.30 | — |
| — | 0.18 | 0.19 | 0.18 | +0.16 | 37.2% | 57 | 37.2% | -0.84 | 3.70 | 3.65 | 3.75 | — |
| — | 0.14 | 0.15 | 0.14 | +0.13 | 38.3% | 57.5 | 38.3% | -0.87 | 4.17 | 4.10 | 4.25 | — |
| — | 0.11 | 0.13 | 0.12 | +0.11 | 39.4% | 58 | 39.4% | -0.90 | 4.65 | 4.60 | 4.70 | — |
| — | 0.09 | 0.10 | 0.10 | +0.09 | 40.5% | 58.5 | — | — | 5.12 | 5.05 | 5.20 | — |
| — | 0.08 | 0.09 | 0.09 | +0.08 | 41.8% | 59 | 41.8% | -0.93 | 5.60 | 5.50 | 5.70 | — |
| — | 0.06 | 0.07 | 0.07 | +0.06 | 43.0% | 59.5 | 43.0% | -0.94 | 6.08 | 6.00 | 6.15 | — |
| — | 0.06 | 0.07 | 0.07 | +0.06 | 44.5% | 60 | 44.5% | -0.95 | 6.60 | 6.55 | 6.65 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 45.8% | 60.5 | 45.8% | -0.96 | 7.08 | 7.00 | 7.15 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 47.2% | 61 | 47.2% | -0.97 | 7.58 | 7.50 | 7.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 48.5% | 61.5 | 48.5% | -0.97 | 8.07 | 8.00 | 8.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 49.9% | 62 | 49.9% | -0.98 | 8.55 | 8.45 | 8.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 51.3% | 62.5 | 51.3% | -0.98 | 9.05 | 8.95 | 9.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 52.7% | 63 | 52.7% | -0.99 | 9.55 | 9.45 | 9.65 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 54.1% | 63.5 | 54.1% | -0.99 | 10.05 | 9.95 | 10.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 55.4% | 64 | 55.4% | -0.99 | 10.57 | 10.50 | 10.65 | — |
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.