Spot 54.82
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.90 | 12.40 | 10.15 | — | — | 45 | — | — | — | — | 0.01 | — |
| — | 6.50 | 11.20 | 8.85 | — | — | 46 | — | — | — | — | 0.01 | — |
| — | 5.50 | 10.00 | 7.75 | — | — | 47 | — | — | — | — | 0.02 | — |
| — | 4.90 | 9.00 | 6.95 | — | — | 48 | — | — | — | — | 2.13 | — |
| — | 3.50 | 8.00 | 5.75 | — | — | 49 | — | — | — | — | 2.14 | — |
| — | 2.50 | 7.00 | 4.75 | — | — | 50 | — | — | — | — | 0.44 | — |
| — | 1.76 | 6.00 | 3.88 | — | — | 51 | — | — | — | — | 0.25 | — |
| — | 1.10 | 5.55 | 3.33 | — | — | 51.5 | — | — | — | — | 2.16 | — |
| — | 0.70 | 5.05 | 2.88 | — | — | 52 | — | — | — | — | 0.27 | — |
| — | 0.70 | 4.60 | 2.65 | — | — | 52.5 | — | — | — | — | 2.17 | — |
| — | — | 4.40 | — | — | — | 53 | — | — | — | — | 0.13 | — |
| — | — | 3.50 | — | +0.90 | 17.6% | 53.5 | 17.6% | -0.10 | — | — | 2.20 | — |
| — | 0.01 | 1.99 | 1.00 | +0.87 | 16.5% | 54 | 16.5% | -0.13 | — | — | 0.50 | — |
| — | — | 1.61 | — | +0.81 | 15.8% | 54.5 | 15.8% | -0.19 | 0.58 | 0.40 | 0.76 | — |
| — | 0.42 | 0.65 | 0.54 | +0.74 | 15.3% | 55 | 15.3% | -0.27 | 0.69 | 0.58 | 0.80 | — |
| — | 0.22 | 0.52 | 0.37 | +0.63 | 15.1% | 55.5 | 15.1% | -0.38 | 1.17 | 0.15 | 2.19 | — |
| — | 0.05 | 0.20 | 0.12 | +0.49 | 15.3% | 56 | 15.3% | -0.51 | 0.99 | 0.43 | 1.55 | — |
| — | — | 0.40 | — | +0.36 | 16.0% | 56.5 | 16.0% | -0.65 | 1.51 | 0.83 | 2.20 | — |
| — | — | 0.09 | — | +0.25 | 17.0% | 57 | 17.0% | -0.77 | 2.23 | 0.30 | 4.15 | — |
| — | — | 0.40 | — | +0.16 | 18.3% | 57.5 | 18.3% | -0.86 | 2.81 | 1.03 | 4.60 | — |
| — | — | 0.43 | — | +0.10 | 19.7% | 58 | 19.7% | -0.92 | 3.15 | 1.30 | 5.00 | — |
| — | — | 0.99 | — | +0.06 | 21.2% | 58.5 | 21.2% | -0.96 | 3.54 | 1.59 | 5.50 | — |
| — | — | 1.50 | — | +0.04 | 22.6% | 59 | 22.6% | -0.99 | 4.20 | 1.90 | 6.50 | — |
| — | — | 2.14 | — | +0.03 | 23.9% | 59.5 | 23.9% | -1.00 | 4.40 | 2.15 | 6.65 | — |
| — | — | 2.34 | — | +0.02 | 25.1% | 60 | 25.1% | -1.00 | 5.20 | 3.05 | 7.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 26.1% | 60.5 | 26.1% | -1.00 | 6.00 | 4.00 | 8.00 | — |
| — | — | 0.43 | — | +0.01 | 27.1% | 61 | 27.1% | -1.00 | 6.30 | 4.10 | 8.50 | — |
| — | — | 0.03 | — | +0.01 | 27.9% | 61.5 | 27.9% | -1.00 | 6.53 | 4.20 | 8.85 | — |
| — | — | 4.80 | — | +0.00 | 28.7% | 62 | 28.7% | -1.00 | 7.20 | 4.90 | 9.50 | — |
| — | — | 4.80 | — | +0.00 | 29.4% | 62.5 | 29.4% | -1.00 | 7.70 | 5.40 | 10.00 | — |
| — | — | 4.80 | — | +0.00 | 30.1% | 63 | 30.1% | -1.00 | 7.97 | 5.70 | 10.25 | — |
| — | — | 4.80 | — | +0.00 | 30.9% | 63.5 | 30.9% | -1.00 | 8.60 | 6.20 | 11.00 | — |
| — | — | 4.80 | — | +0.00 | 31.7% | 64 | 31.7% | -1.00 | 9.28 | 7.05 | 11.50 | — |
| — | — | 4.80 | — | +0.00 | 33.5% | 65 | — | — | 10.20 | 7.90 | 12.50 | — |
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.