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 | |
| — | 10.05 | 12.35 | 11.20 | +1.00 | 46.7% | 43 | 46.7% | -0.00 | — | — | 0.95 | — |
| — | 9.00 | 11.15 | 10.07 | +1.00 | 45.0% | 44 | 45.0% | -0.00 | — | — | 1.35 | — |
| — | 8.00 | 10.45 | 9.22 | +1.00 | 43.4% | 45 | 43.4% | -0.00 | — | — | 0.75 | — |
| — | 7.10 | 9.40 | 8.25 | +0.99 | 42.0% | 46 | 42.0% | -0.01 | — | — | 1.15 | — |
| — | 6.10 | 8.40 | 7.25 | +0.99 | 40.7% | 47 | 40.7% | -0.01 | — | — | 1.15 | — |
| — | 5.15 | 7.20 | 6.17 | +0.97 | 39.6% | 48 | 39.6% | -0.03 | — | — | 0.35 | — |
| — | 4.20 | 6.45 | 5.33 | +0.95 | 38.7% | 49 | 38.7% | -0.05 | 0.13 | 0.06 | 0.20 | — |
| — | 3.90 | 4.75 | 4.33 | +0.91 | 38.0% | 50 | 38.0% | -0.09 | 0.18 | 0.13 | 0.23 | — |
| — | 3.25 | 3.75 | 3.50 | +0.85 | 37.5% | 51 | 37.5% | -0.15 | 0.29 | 0.26 | 0.33 | — |
| — | 2.51 | 2.96 | 2.73 | +0.76 | 37.1% | 52 | 37.1% | -0.24 | 0.48 | 0.42 | 0.54 | — |
| — | 1.86 | 2.15 | 2.00 | — | — | 53 | 36.9% | -0.34 | 0.79 | 0.70 | 0.88 | — |
| — | 1.37 | 1.67 | 1.52 | +0.54 | 36.9% | 54 | 36.9% | -0.46 | 1.20 | 1.08 | 1.32 | — |
| — | 0.94 | 1.08 | 1.01 | +0.42 | 37.0% | 55 | 37.0% | -0.58 | 1.77 | 1.64 | 1.90 | — |
| — | 0.60 | 0.75 | 0.68 | +0.31 | 37.2% | 56 | 37.2% | -0.69 | 2.42 | 2.14 | 2.71 | — |
| — | 0.38 | 0.50 | 0.44 | +0.22 | 37.5% | 57 | 37.5% | -0.79 | 3.60 | 2.79 | 4.40 | — |
| — | 0.22 | 0.34 | 0.28 | +0.15 | 38.0% | 58 | 38.0% | -0.85 | 3.67 | 2.88 | 4.45 | — |
| — | 0.12 | 0.22 | 0.17 | +0.10 | 38.5% | 59 | 38.5% | -0.91 | 5.35 | 4.55 | 6.15 | — |
| — | 0.06 | 0.18 | 0.12 | +0.06 | 39.1% | 60 | 39.1% | -0.95 | 5.92 | 5.50 | 6.35 | — |
| — | 0.03 | 0.10 | 0.07 | +0.04 | 39.7% | 61 | 39.7% | -0.97 | 7.20 | 6.30 | 8.10 | — |
| — | 0.02 | 0.06 | 0.04 | +0.02 | 40.3% | 62 | 40.3% | -0.99 | 8.28 | 7.35 | 9.20 | — |
| — | — | 0.53 | — | +0.01 | 41.0% | 63 | 41.0% | -1.00 | 9.35 | 8.50 | 10.20 | — |
| — | — | 0.04 | — | +0.01 | 41.6% | 64 | 41.6% | -1.00 | 10.40 | 9.15 | 11.65 | — |
| — | — | 0.63 | — | +0.00 | 42.2% | 65 | 42.2% | -1.00 | 11.10 | 10.35 | 11.85 | — |
| — | — | 1.20 | — | +0.00 | 42.7% | 66 | 42.7% | -1.00 | 12.47 | 11.30 | 13.65 | — |
| — | — | 0.95 | — | +0.00 | 43.1% | 67 | 43.1% | -1.00 | 13.07 | 12.30 | 13.85 | — |
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.