Spot 53.48
· 322 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.45 | 10.60 | 10.53 | +1.00 | 54.9% | 43 | 54.9% | -0.00 | — | — | 0.01 | — |
| — | 9.90 | 10.10 | 10.00 | +1.00 | 54.3% | 43.5 | 54.3% | -0.00 | — | — | 0.01 | — |
| — | 9.45 | 9.60 | 9.53 | +1.00 | 53.9% | 44 | 53.9% | -0.00 | — | — | 0.01 | — |
| — | 8.95 | 9.10 | 9.03 | — | — | 44.5 | — | — | — | — | 0.02 | — |
| — | 8.45 | 8.60 | 8.53 | — | — | 45 | 53.4% | -0.00 | — | — | 0.01 | — |
| — | 7.90 | 8.10 | 8.00 | +1.00 | 53.4% | 45.5 | 53.4% | -0.00 | — | — | 0.02 | — |
| — | 7.45 | 7.60 | 7.53 | +1.00 | 53.5% | 46 | — | — | — | — | 0.02 | — |
| — | 6.95 | 7.10 | 7.03 | — | — | 46.5 | — | — | — | — | 0.02 | — |
| — | 6.45 | 6.60 | 6.53 | +1.00 | 53.8% | 47 | 53.8% | -0.00 | — | — | 0.02 | — |
| — | 5.95 | 6.10 | 6.03 | +0.99 | 53.8% | 47.5 | 53.8% | -0.01 | — | — | 0.02 | — |
| — | 5.45 | 5.60 | 5.53 | +0.99 | 53.1% | 48 | 53.1% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.95 | 5.10 | 5.03 | +0.98 | 51.3% | 48.5 | 51.3% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 4.45 | 4.60 | 4.53 | +0.98 | 48.9% | 49 | 48.9% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 3.95 | 4.15 | 4.05 | — | — | 49.5 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 3.45 | 3.65 | 3.55 | +0.95 | 45.0% | 50 | 45.0% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 3.00 | 3.15 | 3.08 | +0.93 | 43.0% | 50.5 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 2.55 | 2.67 | 2.61 | — | — | 51 | 41.2% | -0.10 | 0.10 | 0.09 | 0.10 | — |
| — | 2.10 | 2.21 | 2.15 | — | — | 51.5 | 39.5% | -0.14 | 0.14 | 0.13 | 0.15 | — |
| — | 1.69 | 1.78 | 1.74 | — | — | 52 | 38.2% | -0.20 | 0.22 | 0.21 | 0.23 | — |
| — | 1.31 | 1.39 | 1.35 | — | — | 52.5 | — | — | 0.33 | 0.32 | 0.34 | — |
| — | 0.99 | 1.02 | 1.00 | +0.62 | 37.0% | 53 | 37.0% | -0.38 | 0.49 | 0.49 | 0.50 | — |
| — | 0.70 | 0.76 | 0.73 | +0.52 | 37.2% | 53.5 | — | — | 0.71 | 0.69 | 0.74 | — |
| — | 0.51 | 0.52 | 0.52 | — | — | 54 | — | — | 1.00 | 0.97 | 1.03 | — |
| — | 0.33 | 0.35 | 0.34 | — | — | 54.5 | 38.3% | -0.69 | 1.33 | 1.29 | 1.37 | — |
| — | 0.22 | 0.24 | 0.23 | +0.22 | 39.2% | 55 | 39.2% | -0.78 | 1.72 | 1.68 | 1.76 | — |
| — | 0.15 | 0.17 | 0.16 | +0.16 | 40.7% | 55.5 | 40.7% | -0.84 | 2.15 | 2.10 | 2.20 | — |
| — | 0.11 | 0.12 | 0.12 | +0.12 | 42.5% | 56 | 42.5% | -0.89 | 2.62 | 2.55 | 2.69 | — |
| — | 0.08 | 0.09 | 0.09 | +0.09 | 44.4% | 56.5 | 44.4% | -0.91 | 3.08 | 3.00 | 3.15 | — |
| — | 0.06 | 0.07 | 0.07 | +0.07 | 46.6% | 57 | 46.6% | -0.94 | 3.55 | 3.45 | 3.65 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 48.9% | 57.5 | 48.9% | -0.95 | 4.05 | 3.95 | 4.15 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 51.5% | 58 | 51.5% | -0.96 | 4.53 | 4.45 | 4.60 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 54.1% | 58.5 | 54.1% | -0.97 | 5.03 | 4.95 | 5.10 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 56.9% | 59 | 56.9% | -0.97 | 5.53 | 5.45 | 5.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 59.7% | 59.5 | 59.7% | -0.98 | 6.03 | 5.95 | 6.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 62.3% | 60 | 62.3% | -0.98 | 6.53 | 6.45 | 6.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 64.7% | 60.5 | 64.7% | -0.98 | 7.03 | 6.95 | 7.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 66.6% | 61 | 66.6% | -0.99 | 7.53 | 7.45 | 7.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 67.8% | 61.5 | 67.8% | -0.99 | 8.03 | 7.95 | 8.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 68.5% | 62 | 68.5% | -0.99 | 8.53 | 8.45 | 8.60 | — |
| — | — | 0.01 | — | +0.01 | 68.4% | 62.5 | 68.4% | -1.00 | 9.03 | 8.95 | 9.10 | — |
| — | — | 0.01 | — | +0.00 | 67.7% | 63 | 67.7% | -1.00 | 9.53 | 9.45 | 9.60 | — |
| — | — | 0.01 | — | +0.00 | 66.5% | 63.5 | 66.5% | -1.00 | 10.00 | 9.90 | 10.10 | — |
| — | — | 0.01 | — | +0.00 | 64.9% | 64 | 64.9% | -1.00 | 10.47 | 10.40 | 10.55 | — |
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.