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 | 10.65 | 10.55 | +0.99 | 59.0% | 43 | 59.0% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 9.95 | 10.15 | 10.05 | +0.99 | 56.9% | 43.5 | 56.9% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 9.45 | 9.65 | 9.55 | +0.99 | 54.7% | 44 | 54.7% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 8.95 | 9.15 | 9.05 | +0.99 | 52.5% | 44.5 | 52.5% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 8.45 | 8.65 | 8.55 | +0.98 | 50.4% | 45 | 50.4% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 8.00 | 8.15 | 8.07 | +0.98 | 48.4% | 45.5 | 48.4% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 7.50 | 7.65 | 7.58 | +0.98 | 46.5% | 46 | 46.5% | -0.02 | 0.03 | 0.02 | 0.04 | — |
| — | 7.00 | 7.15 | 7.08 | +0.97 | 44.7% | 46.5 | 44.7% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 6.50 | 6.70 | 6.60 | +0.97 | 43.0% | 47 | 43.0% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 6.00 | 6.20 | 6.10 | +0.96 | 41.4% | 47.5 | 41.4% | -0.04 | 0.05 | 0.04 | 0.06 | — |
| — | 5.55 | 5.70 | 5.62 | +0.96 | 39.9% | 48 | 39.9% | -0.04 | 0.06 | 0.05 | 0.07 | — |
| — | 5.05 | 5.20 | 5.12 | +0.94 | 38.4% | 48.5 | 38.4% | -0.06 | 0.08 | 0.07 | 0.09 | — |
| — | 4.55 | 4.75 | 4.65 | +0.93 | 37.1% | 49 | 37.1% | -0.07 | 0.10 | 0.10 | 0.11 | — |
| — | 4.10 | 4.25 | 4.17 | +0.91 | 35.9% | 49.5 | 35.9% | -0.09 | 0.14 | 0.13 | 0.14 | — |
| — | 3.65 | 3.80 | 3.73 | +0.89 | 34.8% | 50 | 34.8% | -0.11 | 0.17 | 0.17 | 0.18 | — |
| — | 3.20 | 3.35 | 3.27 | +0.86 | 33.8% | 50.5 | 33.8% | -0.14 | 0.23 | 0.22 | 0.25 | — |
| — | 2.80 | 2.91 | 2.85 | +0.82 | 33.1% | 51 | 33.1% | -0.18 | 0.30 | 0.29 | 0.32 | — |
| — | 2.39 | 2.50 | 2.44 | +0.77 | 32.6% | 51.5 | 32.6% | -0.23 | 0.41 | 0.39 | 0.42 | — |
| — | 2.02 | 2.13 | 2.08 | +0.72 | 32.4% | 52 | 32.4% | -0.28 | 0.53 | 0.51 | 0.54 | — |
| — | 1.70 | 1.78 | 1.74 | +0.66 | 32.4% | 52.5 | 32.4% | -0.35 | 0.69 | 0.67 | 0.72 | — |
| — | 1.41 | 1.48 | 1.45 | +0.59 | 32.4% | 53 | 32.4% | -0.41 | 0.89 | 0.86 | 0.92 | — |
| — | 1.14 | 1.21 | 1.18 | +0.52 | 32.4% | 53.5 | 32.4% | -0.48 | 1.13 | 1.10 | 1.16 | — |
| — | 0.91 | 0.98 | 0.94 | +0.45 | 32.5% | 54 | 32.5% | -0.55 | 1.40 | 1.36 | 1.43 | — |
| — | 0.73 | 0.77 | 0.75 | +0.39 | 32.6% | 54.5 | 32.6% | -0.62 | 1.70 | 1.66 | 1.74 | — |
| — | 0.58 | 0.60 | 0.59 | +0.33 | 32.8% | 55 | 32.8% | -0.68 | 2.04 | 2.00 | 2.09 | — |
| — | 0.45 | 0.49 | 0.47 | +0.27 | 33.1% | 55.5 | 33.1% | -0.74 | 2.42 | 2.37 | 2.47 | — |
| — | 0.36 | 0.37 | 0.36 | +0.22 | 33.7% | 56 | 33.7% | -0.78 | 2.83 | 2.77 | 2.88 | — |
| — | 0.28 | 0.31 | 0.29 | +0.18 | 34.3% | 56.5 | 34.3% | -0.82 | 3.25 | 3.15 | 3.35 | — |
| — | 0.23 | 0.25 | 0.24 | +0.15 | 35.1% | 57 | 35.1% | -0.85 | 3.70 | 3.65 | 3.75 | — |
| — | 0.18 | 0.21 | 0.20 | +0.13 | 36.1% | 57.5 | 36.1% | -0.88 | 4.15 | 4.05 | 4.25 | — |
| — | 0.15 | 0.16 | 0.15 | +0.11 | 37.1% | 58 | 37.1% | -0.90 | 4.62 | 4.55 | 4.70 | — |
| 368 | 0.12 | 0.14 | 0.13 | +0.09 | 38.2% | 58.5 | 38.2% | -0.92 | 5.10 | 5.00 | 5.20 | — |
| — | 0.10 | 0.12 | 0.11 | +0.08 | 39.4% | 59 | 39.4% | -0.93 | 5.58 | 5.50 | 5.65 | — |
| — | 0.09 | 0.11 | 0.10 | +0.07 | 40.6% | 59.5 | 40.6% | -0.94 | 6.05 | 5.95 | 6.15 | — |
| — | 0.08 | 0.09 | 0.09 | +0.06 | 41.8% | 60 | 41.8% | -0.95 | 6.55 | 6.45 | 6.65 | — |
| — | 0.07 | 0.08 | 0.07 | +0.05 | 43.1% | 60.5 | 43.1% | -0.96 | 7.05 | 6.95 | 7.15 | — |
| — | 0.06 | 0.07 | 0.07 | +0.04 | 44.4% | 61 | 44.4% | -0.97 | 7.55 | 7.45 | 7.65 | — |
| — | 0.05 | 0.07 | 0.06 | +0.04 | 45.7% | 61.5 | 45.7% | -0.97 | 8.05 | 7.95 | 8.15 | — |
| — | 0.05 | 0.06 | 0.06 | +0.03 | 46.9% | 62 | 46.9% | -0.98 | 8.55 | 8.45 | 8.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 48.2% | 62.5 | 48.2% | -0.98 | 9.03 | 8.95 | 9.10 | — |
| — | 0.04 | 0.05 | 0.04 | +0.03 | 49.5% | 63 | 49.5% | -0.98 | 9.53 | 9.45 | 9.60 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 50.8% | 63.5 | 50.8% | -0.99 | 10.03 | 9.95 | 10.10 | — |
| — | 0.03 | 0.04 | 0.04 | +0.02 | 52.1% | 64 | 52.1% | -0.99 | 10.50 | 10.40 | 10.60 | — |
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.