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 | |
| — | 10.35 | 10.55 | 10.45 | +0.99 | 53.0% | 44 | 53.0% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 9.85 | 10.05 | 9.95 | +0.99 | 51.6% | 44.5 | 51.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 9.35 | 9.55 | 9.45 | +0.99 | 50.1% | 45 | 50.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 8.85 | 9.05 | 8.95 | +0.99 | 48.6% | 45.5 | 48.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 8.35 | 8.55 | 8.45 | +0.98 | 46.9% | 46 | 46.9% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 7.85 | 8.05 | 7.95 | +0.98 | 45.2% | 46.5 | 45.2% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 7.40 | 7.55 | 7.47 | +0.98 | 43.5% | 47 | 43.5% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 6.90 | 7.05 | 6.97 | +0.97 | 41.9% | 47.5 | 41.9% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 6.40 | 6.60 | 6.50 | +0.97 | 40.4% | 48 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 5.90 | 6.10 | 6.00 | +0.96 | 38.9% | 48.5 | 38.9% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 5.45 | 5.60 | 5.53 | +0.95 | 37.6% | 49 | 37.6% | -0.05 | 0.07 | 0.06 | 0.08 | — |
| — | 4.95 | 5.10 | 5.03 | +0.94 | 36.3% | 49.5 | 36.3% | -0.06 | 0.09 | 0.08 | 0.10 | — |
| — | 4.45 | 4.65 | 4.55 | — | — | 50 | 35.1% | -0.08 | 0.11 | 0.10 | 0.12 | — |
| — | 4.00 | 4.15 | 4.08 | +0.90 | 34.1% | 50.5 | 34.1% | -0.10 | 0.15 | 0.14 | 0.16 | — |
| — | 3.55 | 3.70 | 3.62 | — | — | 51 | 33.2% | -0.12 | 0.20 | 0.18 | 0.21 | — |
| — | 3.10 | 3.25 | 3.17 | +0.85 | 32.4% | 51.5 | 32.4% | -0.15 | 0.26 | 0.25 | 0.27 | — |
| — | 2.73 | 2.84 | 2.79 | — | — | 52 | 31.7% | -0.20 | 0.34 | 0.32 | 0.35 | — |
| — | 2.34 | 2.44 | 2.39 | — | — | 52.5 | 31.3% | -0.24 | 0.45 | 0.42 | 0.47 | — |
| — | 1.98 | 2.07 | 2.02 | +0.70 | 30.9% | 53 | 30.9% | -0.30 | 0.58 | 0.56 | 0.60 | — |
| — | 1.66 | 1.74 | 1.70 | +0.64 | 30.7% | 53.5 | 30.7% | -0.36 | 0.76 | 0.73 | 0.78 | — |
| — | 1.36 | 1.44 | 1.40 | +0.57 | 30.6% | 54 | — | — | 0.95 | 0.93 | 0.98 | — |
| — | 1.12 | 1.18 | 1.15 | +0.50 | 30.5% | 54.5 | — | — | 1.20 | 1.17 | 1.23 | — |
| — | 0.90 | 0.95 | 0.93 | — | — | 55 | — | — | 1.49 | 1.45 | 1.52 | — |
| — | 0.72 | 0.77 | 0.74 | +0.37 | 30.9% | 55.5 | — | — | 1.80 | 1.76 | 1.84 | — |
| — | 0.57 | 0.62 | 0.59 | — | — | 56 | — | — | 2.15 | 2.11 | 2.19 | — |
| — | 0.46 | 0.50 | 0.48 | — | — | 56.5 | — | — | 2.54 | 2.49 | 2.58 | — |
| — | 0.37 | 0.40 | 0.39 | +0.22 | 32.7% | 57 | 32.7% | -0.79 | 2.94 | 2.89 | 2.98 | — |
| — | 0.29 | 0.32 | 0.30 | +0.18 | 33.6% | 57.5 | 33.6% | -0.83 | 3.38 | 3.30 | 3.45 | — |
| — | 0.23 | 0.26 | 0.24 | +0.15 | 34.5% | 58 | 34.5% | -0.86 | 3.83 | 3.75 | 3.90 | — |
| — | 0.19 | 0.21 | 0.20 | +0.13 | 35.5% | 58.5 | 35.5% | -0.88 | 4.28 | 4.20 | 4.35 | — |
| — | 0.15 | 0.18 | 0.17 | +0.11 | 36.5% | 59 | 36.5% | -0.90 | 4.72 | 4.65 | 4.80 | — |
| — | 0.13 | 0.15 | 0.14 | +0.09 | 37.6% | 59.5 | 37.6% | -0.92 | 5.20 | 5.10 | 5.30 | — |
| — | 0.12 | 0.13 | 0.12 | +0.08 | 38.7% | 60 | 38.7% | -0.93 | 5.70 | 5.60 | 5.80 | — |
| — | 0.09 | 0.11 | 0.10 | +0.07 | 39.7% | 60.5 | 39.7% | -0.94 | 6.17 | 6.10 | 6.25 | — |
| — | 0.08 | 0.10 | 0.09 | +0.06 | 40.8% | 61 | 40.8% | -0.95 | 6.67 | 6.60 | 6.75 | — |
| — | 0.07 | 0.09 | 0.08 | +0.05 | 41.9% | 61.5 | 41.9% | -0.96 | 7.15 | 7.05 | 7.25 | — |
| — | 0.06 | 0.08 | 0.07 | +0.04 | 43.0% | 62 | 43.0% | -0.97 | 7.65 | 7.55 | 7.75 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 44.1% | 62.5 | 44.1% | -0.97 | 8.15 | 8.05 | 8.25 | — |
| — | 0.05 | 0.07 | 0.06 | +0.03 | 45.2% | 63 | 45.2% | -0.98 | 8.65 | 8.55 | 8.75 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 46.3% | 63.5 | 46.3% | -0.98 | 9.15 | 9.05 | 9.25 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 47.4% | 64 | 47.4% | -0.98 | 9.65 | 9.55 | 9.75 | — |
| — | 0.03 | 0.05 | 0.04 | +0.02 | 48.5% | 64.5 | 48.5% | -0.99 | 10.12 | 10.05 | 10.20 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 49.6% | 65 | 49.6% | -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.