Spot 54.60
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.00 | 10.55 | 9.78 | +1.00 | 43.7% | 45 | 43.7% | +0.00 | — | — | 0.08 | — |
| — | 6.55 | 10.65 | 8.60 | +1.00 | 41.0% | 46 | 41.0% | +0.00 | — | — | 0.02 | — |
| — | 7.40 | 8.00 | 7.70 | +1.00 | 38.4% | 47 | 38.4% | -0.00 | — | — | 0.02 | — |
| — | 5.65 | 7.15 | 6.40 | +1.00 | 35.9% | 48 | 35.9% | -0.00 | — | — | 0.02 | — |
| — | 5.15 | 6.10 | 5.62 | +1.00 | 33.5% | 49 | 33.5% | -0.00 | — | — | 0.02 | — |
| — | 2.66 | 6.65 | 4.66 | +1.00 | 31.2% | 50 | 31.2% | -0.00 | — | — | 0.02 | — |
| — | 2.65 | 5.65 | 4.15 | +1.00 | 29.2% | 51 | 29.2% | -0.00 | — | — | 0.02 | — |
| — | 2.09 | 5.00 | 3.54 | +0.99 | 28.3% | 51.5 | 28.3% | -0.01 | — | — | 0.02 | — |
| — | 2.29 | 3.00 | 2.65 | +0.98 | 27.4% | 52 | 27.4% | -0.02 | — | — | 0.03 | — |
| — | 1.20 | 4.20 | 2.70 | +0.97 | 26.6% | 52.5 | 26.6% | -0.03 | — | — | 0.04 | — |
| — | 0.80 | 2.66 | 1.73 | +0.95 | 24.7% | 53 | 24.7% | -0.05 | — | — | 0.49 | — |
| — | 0.84 | 1.39 | 1.11 | +0.91 | 21.9% | 53.5 | 21.9% | -0.09 | 0.05 | 0.03 | 0.07 | — |
| — | 0.60 | 0.93 | 0.77 | +0.82 | 19.0% | 54 | 19.0% | -0.18 | 0.17 | 0.02 | 0.33 | — |
| — | 0.10 | 1.14 | 0.62 | +0.65 | 18.3% | 54.5 | 18.3% | -0.35 | 0.24 | 0.17 | 0.32 | — |
| — | 0.12 | 0.24 | 0.18 | +0.42 | 19.5% | 55 | 19.5% | -0.58 | 0.50 | 0.26 | 0.74 | — |
| — | 0.03 | 0.26 | 0.14 | +0.22 | 20.3% | 55.5 | 20.3% | -0.78 | 0.61 | 0.15 | 1.07 | — |
| — | 0.01 | 0.03 | 0.02 | +0.10 | 21.1% | 56 | 21.1% | -0.91 | 1.35 | 1.15 | 1.55 | — |
| — | — | 0.02 | — | +0.04 | 21.9% | 56.5 | 21.9% | -0.97 | 1.94 | 1.65 | 2.22 | — |
| — | — | 0.22 | — | +0.01 | 22.2% | 57 | 22.2% | -1.00 | 2.42 | 1.23 | 3.60 | — |
| — | — | 0.01 | — | +0.00 | 22.4% | 57.5 | 22.4% | -1.00 | 2.84 | 1.93 | 3.75 | — |
| — | — | 0.01 | — | +0.00 | 22.5% | 58 | 22.5% | -1.00 | 3.51 | 2.47 | 4.55 | — |
| — | — | 0.02 | — | +0.00 | 22.6% | 58.5 | 22.6% | -1.00 | 3.48 | 1.95 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 22.7% | 59 | 22.7% | -1.00 | 4.33 | 4.10 | 4.55 | — |
| — | — | 0.02 | — | +0.00 | 23.0% | 59.5 | 23.0% | -1.00 | 4.97 | 3.95 | 6.00 | — |
| — | — | 0.02 | — | +0.00 | 23.3% | 60 | 23.3% | -1.00 | 5.12 | 4.05 | 6.20 | — |
| — | — | 0.02 | — | +0.00 | 23.7% | 60.5 | 23.7% | -1.00 | 5.92 | 5.00 | 6.85 | — |
| — | — | 0.02 | — | +0.00 | 24.1% | 61 | 24.1% | -1.00 | 6.42 | 5.50 | 7.35 | — |
| — | — | 0.02 | — | +0.00 | 24.6% | 61.5 | 24.6% | -1.00 | 6.92 | 6.00 | 7.85 | — |
| — | — | 0.01 | — | +0.00 | 25.2% | 62 | 25.2% | -1.00 | 7.33 | 6.10 | 8.55 | — |
| — | — | 0.02 | — | +0.00 | 25.9% | 62.5 | 25.9% | -1.00 | 7.92 | 7.00 | 8.85 | — |
| — | — | 0.02 | — | +0.00 | 26.6% | 63 | 26.6% | -1.00 | 8.68 | 7.60 | 9.75 | — |
| — | — | 0.02 | — | +0.00 | 27.4% | 63.5 | 27.4% | -1.00 | 8.93 | 8.05 | 9.80 | — |
| — | — | 0.02 | — | +0.00 | 28.3% | 64 | 28.3% | -1.00 | 9.57 | 8.45 | 10.70 | — |
| — | — | 0.34 | — | +0.00 | 30.2% | 65 | 30.2% | -1.00 | 10.62 | 9.95 | 11.30 | — |
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.