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 | |
| — | 8.05 | 12.15 | 10.10 | — | — | 45 | — | — | — | — | 0.32 | — |
| — | 6.75 | 11.50 | 9.12 | +0.98 | 29.8% | 46 | 29.8% | -0.02 | — | — | 2.17 | — |
| — | 5.55 | 10.35 | 7.95 | +0.98 | 27.9% | 47 | — | — | — | — | 2.17 | — |
| — | 4.55 | 9.15 | 6.85 | +0.97 | 26.0% | 48 | — | — | — | — | 0.33 | — |
| — | 3.70 | 8.20 | 5.95 | +0.97 | 24.1% | 49 | — | — | — | — | 0.49 | — |
| — | 2.70 | 7.20 | 4.95 | +0.95 | 22.2% | 50 | — | — | 0.29 | 0.05 | 0.53 | — |
| — | 2.05 | 6.25 | 4.15 | +0.93 | 20.4% | 51 | 20.4% | -0.07 | — | — | 2.22 | — |
| — | 1.00 | 5.20 | 3.10 | +0.92 | 19.6% | 51.5 | — | — | — | — | 0.76 | — |
| — | 0.55 | 5.00 | 2.77 | +0.91 | 18.8% | 52 | 18.8% | -0.10 | — | — | 0.30 | — |
| — | 0.63 | 4.90 | 2.77 | +0.88 | 18.1% | 52.5 | 18.1% | -0.12 | — | — | 2.29 | — |
| — | 0.19 | 4.60 | 2.40 | +0.86 | 17.4% | 53 | 17.4% | -0.14 | 0.34 | 0.22 | 0.45 | — |
| — | — | 4.40 | — | +0.82 | 16.8% | 53.5 | 16.8% | -0.18 | 0.32 | 0.15 | 0.49 | — |
| — | 0.25 | 3.80 | 2.02 | +0.78 | 16.3% | 54 | 16.3% | -0.22 | 0.47 | 0.25 | 0.68 | — |
| — | 0.25 | 1.79 | 1.02 | +0.73 | 15.9% | 54.5 | 15.9% | -0.27 | 0.79 | 0.58 | 1.00 | — |
| — | 0.80 | 1.74 | 1.27 | +0.67 | 15.5% | 55 | 15.5% | -0.34 | 0.69 | 0.28 | 1.10 | — |
| — | 0.33 | 1.40 | 0.86 | +0.60 | 15.3% | 55.5 | 15.3% | -0.41 | 1.63 | 0.01 | 3.25 | — |
| — | 0.21 | 0.61 | 0.41 | +0.53 | 15.1% | 56 | 15.1% | -0.48 | 1.91 | 0.01 | 3.80 | — |
| — | 0.19 | 0.65 | 0.42 | +0.44 | 15.0% | 56.5 | 15.0% | -0.57 | — | — | 4.05 | — |
| — | — | 0.53 | — | +0.37 | 15.0% | 57 | 15.0% | -0.66 | 2.41 | 0.47 | 4.35 | — |
| — | — | 0.64 | — | +0.29 | 15.1% | 57.5 | 15.1% | -0.74 | 2.67 | 0.65 | 4.70 | — |
| — | 0.12 | 0.31 | 0.21 | +0.23 | 15.2% | 58 | 15.2% | -0.81 | 3.27 | 1.55 | 5.00 | — |
| — | — | 2.36 | — | +0.17 | 15.5% | 58.5 | 15.5% | -0.87 | 3.70 | 1.60 | 5.80 | — |
| — | — | 0.30 | — | +0.13 | 15.8% | 59 | — | — | 4.29 | 2.09 | 6.50 | — |
| — | 0.05 | 2.25 | 1.15 | — | — | 59.5 | 16.2% | -0.97 | 4.72 | 2.45 | 7.00 | — |
| — | — | 0.15 | — | +0.07 | 16.6% | 60 | 16.6% | -1.00 | 5.11 | 2.72 | 7.50 | — |
| — | — | 0.45 | — | +0.05 | 17.2% | 60.5 | 17.2% | -1.00 | 5.85 | 3.70 | 8.00 | — |
| — | — | 2.37 | — | +0.04 | 17.8% | 61 | 17.8% | -1.00 | 6.38 | 4.25 | 8.50 | — |
| — | — | 0.44 | — | +0.03 | 18.5% | 61.5 | 18.5% | -1.00 | 6.80 | 4.60 | 9.00 | — |
| — | — | 2.16 | — | +0.02 | 19.3% | 62 | 19.3% | -1.00 | 7.30 | 5.10 | 9.50 | — |
| — | — | 2.35 | — | +0.02 | 20.1% | 62.5 | 20.1% | -1.00 | 7.80 | 5.60 | 10.00 | — |
| — | — | 2.15 | — | +0.01 | 21.1% | 63 | 21.1% | -1.00 | 8.32 | 6.15 | 10.50 | — |
| — | — | 4.80 | — | +0.01 | 22.2% | 63.5 | 22.2% | -1.00 | 8.82 | 6.65 | 11.00 | — |
| — | — | 2.34 | — | +0.01 | 23.4% | 64 | 23.4% | -1.00 | 9.40 | 7.30 | 11.50 | — |
| — | — | 4.80 | — | +0.01 | 26.2% | 65 | 26.2% | -1.00 | 10.32 | 8.15 | 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.