Spot 54.39
· 324 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 01:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.30 | 10.50 | 10.40 | +1.00 | 51.2% | 44 | 51.2% | -0.00 | — | — | 0.01 | — |
| — | 9.80 | 10.00 | 9.90 | +1.00 | 50.5% | 44.5 | 50.5% | -0.00 | — | — | 0.01 | — |
| — | 9.30 | 9.50 | 9.40 | +1.00 | 49.9% | 45 | 49.9% | -0.00 | — | — | 0.01 | — |
| — | 8.80 | 9.00 | 8.90 | +1.00 | 49.3% | 45.5 | 49.3% | -0.00 | — | — | 0.01 | — |
| — | 8.30 | 8.50 | 8.40 | +1.00 | 48.7% | 46 | 48.7% | -0.00 | — | — | 0.01 | — |
| — | 7.80 | 8.00 | 7.90 | +1.00 | 48.1% | 46.5 | 48.1% | -0.00 | — | — | 0.01 | — |
| — | 7.30 | 7.50 | 7.40 | +1.00 | 47.6% | 47 | 47.6% | -0.00 | — | — | 0.01 | — |
| — | 6.85 | 7.00 | 6.92 | +1.00 | 47.1% | 47.5 | 47.1% | -0.00 | — | — | 0.02 | — |
| — | 6.35 | 6.50 | 6.42 | +1.00 | 46.6% | 48 | 46.6% | -0.00 | — | — | 0.02 | — |
| — | 5.85 | 6.00 | 5.92 | +0.99 | 46.1% | 48.5 | 46.1% | -0.01 | — | — | 0.02 | — |
| — | 5.35 | 5.50 | 5.42 | +0.99 | 45.7% | 49 | 45.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 4.85 | 5.00 | 4.92 | +0.98 | 45.0% | 49.5 | 45.0% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.35 | 4.50 | 4.42 | +0.97 | 43.8% | 50 | 43.8% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 3.85 | 4.05 | 3.95 | +0.96 | 42.1% | 50.5 | 42.1% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 3.40 | 3.55 | 3.48 | +0.94 | 40.1% | 51 | 40.1% | -0.06 | 0.06 | 0.05 | 0.06 | — |
| — | 2.94 | 3.05 | 3.00 | +0.92 | 38.0% | 51.5 | 38.0% | -0.08 | 0.07 | 0.07 | 0.08 | — |
| — | 2.48 | 2.58 | 2.53 | +0.89 | 36.3% | 52 | 36.3% | -0.11 | 0.11 | 0.10 | 0.12 | — |
| — | 2.05 | 2.16 | 2.10 | +0.84 | 35.0% | 52.5 | 35.0% | -0.16 | 0.17 | 0.16 | 0.19 | — |
| — | 1.64 | 1.73 | 1.69 | +0.77 | 34.2% | 53 | 34.2% | -0.23 | 0.27 | 0.26 | 0.28 | — |
| — | 1.27 | 1.35 | 1.31 | +0.69 | 33.9% | 53.5 | 33.9% | -0.31 | 0.40 | 0.38 | 0.41 | — |
| — | 0.98 | 1.03 | 1.00 | +0.59 | 34.0% | 54 | 34.0% | -0.41 | 0.57 | 0.56 | 0.59 | — |
| — | 0.72 | 0.75 | 0.73 | +0.49 | 34.3% | 54.5 | 34.3% | -0.52 | 0.81 | 0.80 | 0.83 | — |
| — | 0.53 | 0.55 | 0.54 | +0.39 | 34.7% | 55 | 34.7% | -0.61 | 1.12 | 1.09 | 1.15 | — |
| — | 0.37 | 0.38 | 0.38 | +0.30 | 35.2% | 55.5 | 35.2% | -0.70 | 1.47 | 1.42 | 1.51 | — |
| — | 0.25 | 0.27 | 0.26 | +0.22 | 35.6% | 56 | 35.6% | -0.78 | 1.85 | 1.80 | 1.90 | — |
| — | 0.17 | 0.19 | 0.18 | +0.16 | 36.5% | 56.5 | 36.5% | -0.84 | 2.29 | 2.23 | 2.34 | — |
| — | 0.13 | 0.14 | 0.14 | +0.12 | 37.8% | 57 | 37.8% | -0.88 | 2.73 | 2.68 | 2.79 | — |
| — | 0.09 | 0.10 | 0.10 | +0.09 | 39.6% | 57.5 | 39.6% | -0.91 | 3.23 | 3.15 | 3.30 | — |
| — | 0.07 | 0.09 | 0.08 | +0.07 | 41.7% | 58 | 41.7% | -0.93 | 3.67 | 3.60 | 3.75 | — |
| — | 0.06 | 0.07 | 0.07 | +0.06 | 43.9% | 58.5 | 43.9% | -0.95 | 4.17 | 4.10 | 4.25 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 46.1% | 59 | 46.1% | -0.96 | 4.62 | 4.55 | 4.70 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 48.4% | 59.5 | 48.4% | -0.96 | 5.15 | 5.05 | 5.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 50.7% | 60 | 50.7% | -0.97 | 5.65 | 5.55 | 5.75 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 53.1% | 60.5 | 53.1% | -0.98 | 6.15 | 6.05 | 6.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 55.4% | 61 | 55.4% | -0.98 | 6.62 | 6.55 | 6.70 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 57.5% | 61.5 | 57.5% | -0.98 | 7.12 | 7.05 | 7.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 59.5% | 62 | 59.5% | -0.99 | 7.62 | 7.55 | 7.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 61.3% | 62.5 | 61.3% | -0.99 | 8.12 | 8.05 | 8.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 62.7% | 63 | 62.7% | -0.99 | 8.62 | 8.55 | 8.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 63.7% | 63.5 | 63.7% | -0.99 | 9.10 | 9.00 | 9.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 64.3% | 64 | 64.3% | -1.00 | 9.62 | 9.55 | 9.70 | — |
| — | — | 0.02 | — | +0.01 | 64.5% | 64.5 | 64.5% | -1.00 | 10.10 | 10.00 | 10.20 | — |
| — | — | 0.01 | — | +0.00 | 64.3% | 65 | 64.3% | -1.00 | 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.