Spot 54.15
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 09:10 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.45 | 11.55 | 11.00 | +1.00 | 49.2% | 43 | 49.2% | +0.00 | — | — | 0.11 | — |
| — | 9.80 | 10.60 | 10.20 | +1.00 | 48.0% | 44 | 48.0% | +0.00 | — | — | 1.00 | — |
| — | 8.65 | 9.55 | 9.10 | +1.00 | 47.1% | 45 | 47.1% | -0.00 | — | — | 0.20 | — |
| — | 7.75 | 8.80 | 8.28 | +1.00 | 46.4% | 46 | 46.4% | -0.00 | — | — | 0.22 | — |
| — | 6.80 | 7.65 | 7.22 | +1.00 | 46.0% | 47 | 46.0% | -0.00 | — | — | 1.00 | — |
| — | 6.35 | 6.90 | 6.62 | +1.00 | 45.9% | 47.5 | 45.9% | -0.00 | — | — | 0.04 | — |
| — | 5.00 | 8.05 | 6.53 | +1.00 | 45.8% | 48 | 45.8% | -0.00 | — | — | 0.03 | — |
| — | 4.15 | 6.10 | 5.12 | +1.00 | 45.8% | 48.5 | 45.8% | -0.00 | — | — | 0.23 | — |
| — | 4.95 | 5.60 | 5.28 | +0.99 | 45.8% | 49 | 45.8% | -0.01 | — | — | 0.06 | — |
| — | 4.40 | 5.15 | 4.78 | +0.99 | 45.9% | 49.5 | 45.9% | -0.01 | — | — | 0.05 | — |
| — | 3.90 | 4.55 | 4.22 | +0.97 | 45.9% | 50 | 45.9% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 2.15 | 4.25 | 3.20 | +0.93 | 45.9% | 51 | 45.9% | -0.07 | 0.07 | 0.01 | 0.12 | — |
| — | 2.09 | 2.67 | 2.38 | +0.85 | 45.6% | 52 | 45.6% | -0.15 | 0.18 | 0.13 | 0.24 | — |
| — | 1.80 | 2.13 | 1.97 | +0.79 | 45.4% | 52.5 | 45.4% | -0.21 | 0.26 | 0.21 | 0.30 | — |
| — | 1.47 | 1.73 | 1.60 | +0.71 | 45.2% | 53 | 45.2% | -0.29 | 0.40 | 0.31 | 0.49 | — |
| — | 0.78 | 1.07 | 0.93 | +0.55 | 45.0% | 54 | 45.0% | -0.45 | 0.73 | 0.64 | 0.82 | — |
| — | 0.49 | 0.58 | 0.54 | +0.37 | 45.2% | 55 | 45.2% | -0.63 | 1.30 | 1.17 | 1.44 | — |
| — | 0.13 | 0.34 | 0.23 | +0.22 | 45.9% | 56 | 45.9% | -0.78 | 2.27 | 1.93 | 2.60 | — |
| — | 0.08 | 0.15 | 0.12 | +0.12 | 47.2% | 57 | 47.2% | -0.88 | 3.11 | 2.77 | 3.45 | — |
| — | 0.07 | 0.12 | 0.10 | +0.09 | 48.1% | 57.5 | 48.1% | -0.92 | 3.48 | 3.05 | 3.90 | — |
| — | 0.05 | 0.07 | 0.06 | +0.06 | 49.1% | 58 | 49.1% | -0.94 | 4.05 | 3.70 | 4.40 | — |
| — | 0.02 | 0.10 | 0.06 | +0.03 | 51.5% | 59 | 51.5% | -0.97 | 5.00 | 4.60 | 5.40 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 54.3% | 60 | 54.3% | -0.98 | 6.00 | 5.65 | 6.35 | — |
| — | — | 0.08 | — | +0.01 | 57.5% | 61 | 57.5% | -0.99 | 7.42 | 6.40 | 8.45 | — |
| — | — | 0.07 | — | +0.01 | 60.4% | 62 | — | — | 8.32 | 7.20 | 9.45 | — |
| — | — | 0.06 | — | — | — | 62.5 | — | — | 8.93 | 7.75 | 10.10 | — |
| — | — | 1.00 | — | +0.00 | 62.9% | 63 | 62.9% | -1.00 | 9.38 | 8.20 | 10.55 | — |
| — | — | 0.06 | — | +0.00 | 65.0% | 64 | 65.0% | -1.00 | 10.55 | 9.45 | 11.65 | — |
| — | — | 0.01 | — | +0.00 | 66.9% | 65 | 66.9% | -1.00 | 11.43 | 10.25 | 12.60 | — |
| — | — | 1.55 | — | +0.00 | 68.5% | 66 | 68.5% | -1.00 | 12.45 | 11.25 | 13.65 | — |
| — | — | 1.55 | — | +0.00 | 70.0% | 67 | 70.0% | -1.00 | 13.25 | 12.25 | 14.25 | — |
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.