Spot 54.84
· 328 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 03:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.80 | 10.95 | 10.88 | +1.00 | 50.1% | 44 | 50.1% | -0.00 | — | — | 0.01 | — |
| — | 10.30 | 10.45 | 10.38 | +1.00 | 49.7% | 44.5 | 49.7% | -0.00 | — | — | 0.01 | — |
| — | 9.80 | 9.95 | 9.88 | +1.00 | 49.4% | 45 | 49.4% | -0.00 | — | — | 0.01 | — |
| — | 9.30 | 9.45 | 9.38 | +1.00 | 49.1% | 45.5 | 49.1% | -0.00 | — | — | 0.01 | — |
| — | 8.80 | 8.95 | 8.88 | +1.00 | 48.7% | 46 | 48.7% | -0.00 | — | — | 0.01 | — |
| — | 8.30 | 8.45 | 8.38 | +0.99 | 48.3% | 46.5 | 48.3% | -0.01 | — | — | 0.01 | — |
| — | 7.80 | 7.95 | 7.88 | +0.99 | 47.5% | 47 | 47.5% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 7.30 | 7.45 | 7.38 | +0.99 | 46.1% | 47.5 | 46.1% | -0.01 | — | — | 0.02 | — |
| — | 6.80 | 6.95 | 6.88 | +0.99 | 44.4% | 48 | 44.4% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 6.30 | 6.45 | 6.38 | +0.98 | 42.7% | 48.5 | 42.7% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 5.80 | 5.95 | 5.88 | +0.98 | 41.2% | 49 | 41.2% | -0.02 | 0.03 | 0.02 | 0.03 | — |
| — | 5.30 | 5.45 | 5.38 | +0.97 | 39.8% | 49.5 | 39.8% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 4.80 | 4.95 | 4.88 | +0.96 | 38.3% | 50 | 38.3% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 4.35 | 4.50 | 4.42 | +0.95 | 36.8% | 50.5 | 36.8% | -0.05 | 0.06 | 0.05 | 0.06 | — |
| — | 3.85 | 4.00 | 3.92 | +0.94 | 35.2% | 51 | 35.2% | -0.06 | 0.07 | 0.06 | 0.08 | — |
| — | 3.40 | 3.55 | 3.48 | +0.92 | 33.7% | 51.5 | 33.7% | -0.08 | 0.10 | 0.09 | 0.11 | — |
| — | 2.94 | 3.05 | 3.00 | +0.89 | 32.4% | 52 | 32.4% | -0.11 | 0.14 | 0.13 | 0.14 | — |
| — | 2.51 | 2.60 | 2.56 | +0.85 | 31.3% | 52.5 | 31.3% | -0.15 | 0.19 | 0.18 | 0.20 | — |
| — | 2.09 | 2.18 | 2.13 | +0.79 | 30.7% | 53 | 30.7% | -0.21 | 0.28 | 0.26 | 0.29 | — |
| — | 1.71 | 1.80 | 1.75 | +0.72 | 30.4% | 53.5 | 30.4% | -0.28 | 0.40 | 0.38 | 0.41 | — |
| — | 1.39 | 1.44 | 1.42 | +0.65 | 30.4% | 54 | 30.4% | -0.35 | 0.54 | 0.53 | 0.55 | — |
| — | 1.10 | 1.14 | 1.12 | +0.57 | 30.5% | 54.5 | 30.5% | -0.44 | 0.75 | 0.73 | 0.77 | — |
| — | 0.85 | 0.89 | 0.87 | +0.48 | 30.6% | 55 | 30.6% | -0.52 | 0.99 | 0.97 | 1.02 | — |
| — | 0.64 | 0.68 | 0.66 | +0.40 | 30.6% | 55.5 | 30.6% | -0.61 | 1.29 | 1.27 | 1.32 | — |
| — | 0.48 | 0.52 | 0.50 | +0.32 | 30.7% | 56 | 30.7% | -0.68 | 1.64 | 1.60 | 1.68 | — |
| — | 0.35 | 0.39 | 0.37 | +0.25 | 31.2% | 56.5 | 31.2% | -0.75 | 2.01 | 1.96 | 2.06 | — |
| — | 0.27 | 0.29 | 0.28 | +0.20 | 31.9% | 57 | 31.9% | -0.81 | 2.42 | 2.36 | 2.47 | — |
| — | 0.20 | 0.21 | 0.20 | +0.16 | 32.9% | 57.5 | 32.9% | -0.85 | 2.85 | 2.81 | 2.90 | — |
| — | 0.16 | 0.17 | 0.17 | +0.12 | 34.1% | 58 | 34.1% | -0.88 | 3.33 | 3.25 | 3.40 | — |
| — | 0.12 | 0.14 | 0.13 | +0.10 | 35.4% | 58.5 | 35.4% | -0.91 | 3.77 | 3.70 | 3.85 | — |
| — | 0.09 | 0.11 | 0.10 | +0.08 | 36.8% | 59 | 36.8% | -0.93 | 4.25 | 4.20 | 4.30 | — |
| — | 0.07 | 0.09 | 0.08 | +0.07 | 38.3% | 59.5 | 38.3% | -0.94 | 4.72 | 4.65 | 4.80 | — |
| — | 0.06 | 0.07 | 0.07 | +0.05 | 39.7% | 60 | 39.7% | -0.95 | 5.22 | 5.15 | 5.30 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 41.2% | 60.5 | 41.2% | -0.96 | 5.70 | 5.60 | 5.80 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 42.8% | 61 | 42.8% | -0.97 | 6.20 | 6.10 | 6.30 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 44.3% | 61.5 | 44.3% | -0.97 | 6.70 | 6.60 | 6.80 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 45.8% | 62 | 45.8% | -0.98 | 7.20 | 7.10 | 7.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.02 | 47.3% | 62.5 | 47.3% | -0.98 | 7.70 | 7.60 | 7.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 48.9% | 63 | 48.9% | -0.99 | 8.18 | 8.10 | 8.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 50.4% | 63.5 | 50.4% | -0.99 | 8.68 | 8.60 | 8.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 51.8% | 64 | 51.8% | -0.99 | 9.18 | 9.10 | 9.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 53.2% | 64.5 | 53.2% | -0.99 | 9.68 | 9.60 | 9.75 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 54.4% | 65 | 54.4% | -0.99 | 10.18 | 10.10 | 10.25 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 55.5% | 65.5 | 55.5% | -1.00 | 10.68 | 10.60 | 10.75 | — |
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.