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 | 11.00 | 10.90 | +0.99 | 46.3% | 44 | 46.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 10.30 | 10.50 | 10.40 | +0.99 | 45.3% | 44.5 | 45.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 9.85 | 10.00 | 9.93 | +0.99 | 44.3% | 45 | 44.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 9.35 | 9.50 | 9.43 | +0.99 | 43.2% | 45.5 | 43.2% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 8.85 | 9.00 | 8.93 | +0.99 | 42.2% | 46 | 42.2% | -0.01 | 0.03 | 0.02 | 0.04 | — |
| — | 8.35 | 8.50 | 8.43 | +0.98 | 41.2% | 46.5 | 41.2% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 7.85 | 8.00 | 7.92 | +0.98 | 40.2% | 47 | 40.2% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 7.35 | 7.50 | 7.42 | +0.97 | 39.1% | 47.5 | 39.1% | -0.03 | 0.04 | 0.03 | 0.06 | — |
| — | 6.85 | 7.00 | 6.92 | +0.97 | 38.1% | 48 | 38.1% | -0.03 | 0.06 | 0.04 | 0.07 | — |
| — | 6.40 | 6.55 | 6.47 | +0.96 | 37.2% | 48.5 | 37.2% | -0.04 | 0.07 | 0.05 | 0.08 | — |
| — | 5.90 | 6.05 | 5.97 | +0.95 | 36.2% | 49 | 36.2% | -0.05 | 0.08 | 0.07 | 0.09 | — |
| — | 5.40 | 5.55 | 5.47 | +0.94 | 35.3% | 49.5 | 35.3% | -0.06 | 0.10 | 0.09 | 0.11 | — |
| — | 4.95 | 5.10 | 5.03 | +0.92 | 34.4% | 50 | 34.4% | -0.08 | 0.12 | 0.11 | 0.13 | — |
| — | 4.50 | 4.65 | 4.58 | +0.90 | 33.6% | 50.5 | 33.6% | -0.10 | 0.16 | 0.15 | 0.17 | — |
| — | 4.05 | 4.15 | 4.10 | +0.88 | 32.8% | 51 | 32.8% | -0.12 | 0.20 | 0.19 | 0.22 | — |
| — | 3.60 | 3.70 | 3.65 | +0.85 | 32.1% | 51.5 | 32.1% | -0.15 | 0.27 | 0.25 | 0.28 | — |
| — | 3.15 | 3.30 | 3.23 | +0.82 | 31.4% | 52 | 31.4% | -0.18 | 0.34 | 0.32 | 0.35 | — |
| — | 2.79 | 2.89 | 2.84 | +0.78 | 30.9% | 52.5 | 30.9% | -0.22 | 0.43 | 0.42 | 0.45 | — |
| — | 2.41 | 2.49 | 2.45 | +0.73 | 30.4% | 53 | 30.4% | -0.27 | 0.55 | 0.53 | 0.57 | — |
| — | 2.06 | 2.15 | 2.10 | +0.68 | 30.1% | 53.5 | 30.1% | -0.32 | 0.70 | 0.68 | 0.72 | — |
| — | 1.74 | 1.83 | 1.78 | +0.62 | 29.9% | 54 | 29.9% | -0.38 | 0.89 | 0.86 | 0.91 | — |
| — | 1.46 | 1.54 | 1.50 | +0.56 | 29.8% | 54.5 | 29.8% | -0.45 | 1.10 | 1.08 | 1.13 | — |
| — | 1.25 | 1.28 | 1.26 | +0.49 | 29.8% | 55 | 29.8% | -0.51 | 1.35 | 1.32 | 1.39 | — |
| — | 0.99 | 1.06 | 1.02 | +0.43 | 30.0% | 55.5 | 30.0% | -0.57 | 1.64 | 1.60 | 1.68 | — |
| — | 0.82 | 0.88 | 0.85 | +0.38 | 30.2% | 56 | 30.2% | -0.63 | 1.97 | 1.92 | 2.02 | — |
| — | 0.67 | 0.71 | 0.69 | +0.32 | 30.6% | 56.5 | 30.6% | -0.68 | 2.29 | 2.23 | 2.35 | — |
| — | 0.54 | 0.59 | 0.56 | +0.28 | 31.1% | 57 | 31.1% | -0.73 | 2.70 | 2.64 | 2.76 | — |
| — | 0.44 | 0.48 | 0.46 | +0.24 | 31.6% | 57.5 | 31.6% | -0.77 | 3.08 | 3.00 | 3.15 | — |
| — | 0.37 | 0.40 | 0.39 | +0.20 | 32.3% | 58 | 32.3% | -0.81 | 3.50 | 3.45 | 3.55 | — |
| — | 0.29 | 0.33 | 0.31 | +0.17 | 33.0% | 58.5 | 33.0% | -0.84 | 3.92 | 3.85 | 4.00 | — |
| — | 0.24 | 0.27 | 0.26 | +0.14 | 33.7% | 59 | 33.7% | -0.86 | 4.40 | 4.30 | 4.50 | — |
| — | 0.20 | 0.23 | 0.21 | +0.12 | 34.5% | 59.5 | 34.5% | -0.89 | 4.85 | 4.75 | 4.95 | — |
| — | 0.17 | 0.19 | 0.18 | +0.11 | 35.3% | 60 | 35.3% | -0.90 | 5.33 | 5.25 | 5.40 | — |
| — | 0.14 | 0.17 | 0.15 | +0.09 | 36.1% | 60.5 | 36.1% | -0.92 | 5.78 | 5.70 | 5.85 | — |
| — | 0.12 | 0.14 | 0.13 | +0.08 | 36.9% | 61 | 36.9% | -0.93 | 6.22 | 6.05 | 6.40 | — |
| — | 0.10 | 0.13 | 0.12 | +0.07 | 37.8% | 61.5 | 37.8% | -0.94 | 6.62 | 5.50 | 7.75 | — |
| — | 0.09 | 0.11 | 0.10 | +0.06 | 38.6% | 62 | 38.6% | -0.95 | 7.28 | 7.05 | 7.50 | — |
| — | 0.08 | 0.10 | 0.09 | +0.05 | 39.5% | 62.5 | 39.5% | -0.96 | 7.67 | 6.50 | 8.85 | — |
| — | 0.07 | 0.09 | 0.08 | +0.04 | 40.4% | 63 | 40.4% | -0.97 | 8.05 | 7.75 | 8.35 | — |
| — | 0.06 | 0.08 | 0.07 | +0.04 | 41.2% | 63.5 | 41.2% | -0.97 | 8.65 | 7.45 | 9.85 | — |
| — | 0.05 | 0.08 | 0.07 | +0.03 | 42.1% | 64 | 42.1% | -0.98 | 9.12 | 8.90 | 9.35 | — |
| — | 0.04 | 0.07 | 0.06 | +0.03 | 43.0% | 64.5 | 43.0% | -0.98 | 9.62 | 8.45 | 10.80 | — |
| — | 0.04 | 0.07 | 0.06 | +0.03 | 43.9% | 65 | 43.9% | -0.99 | 9.90 | 9.40 | 10.40 | — |
| — | 0.04 | 0.06 | 0.05 | +0.02 | 44.8% | 65.5 | 44.8% | -0.99 | 10.62 | 10.40 | 10.85 | — |
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.