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 | |
| — | 8.50 | 10.55 | 9.53 | +1.00 | 38.9% | 45 | 38.9% | -0.00 | — | — | 0.01 | — |
| — | 7.15 | 9.65 | 8.40 | +1.00 | 36.0% | 46 | 36.0% | -0.00 | — | — | 0.48 | — |
| — | 6.45 | 9.05 | 7.75 | +1.00 | 33.3% | 47 | 33.3% | -0.00 | — | — | 0.40 | — |
| — | 4.60 | 8.70 | 6.65 | +0.99 | 30.8% | 48 | 30.8% | -0.01 | — | — | 0.23 | — |
| — | 4.00 | 7.70 | 5.85 | +0.99 | 28.4% | 49 | 28.4% | -0.01 | — | — | 0.02 | — |
| — | 2.91 | 6.75 | 4.83 | +0.98 | 26.4% | 50 | 26.4% | -0.02 | — | — | 0.04 | — |
| — | 3.20 | 3.95 | 3.58 | +0.97 | 24.0% | 51 | 24.0% | -0.03 | 0.07 | 0.01 | 0.13 | — |
| — | 2.65 | 3.80 | 3.23 | +0.95 | 22.8% | 51.5 | 22.8% | -0.05 | 0.08 | 0.02 | 0.14 | — |
| — | 2.19 | 4.75 | 3.47 | +0.94 | 21.6% | 52 | 21.6% | -0.06 | 0.15 | 0.03 | 0.27 | — |
| — | 1.92 | 2.98 | 2.45 | +0.91 | 20.4% | 52.5 | 20.4% | -0.09 | 0.08 | 0.06 | 0.10 | — |
| — | 1.23 | 2.42 | 1.82 | +0.87 | 19.4% | 53 | 19.4% | -0.13 | 0.07 | 0.01 | 0.13 | — |
| — | 0.50 | 2.17 | 1.33 | +0.81 | 18.4% | 53.5 | 18.4% | -0.19 | 0.20 | 0.13 | 0.26 | — |
| — | 0.67 | 1.21 | 0.94 | +0.73 | 17.6% | 54 | 17.6% | -0.27 | 0.28 | 0.18 | 0.38 | — |
| — | 0.54 | 0.83 | 0.69 | +0.61 | 16.9% | 54.5 | 16.9% | -0.40 | 0.47 | 0.41 | 0.54 | — |
| — | 0.31 | 0.57 | 0.44 | +0.46 | 16.6% | 55 | 16.6% | -0.54 | 0.69 | 0.58 | 0.80 | — |
| — | 0.08 | 0.33 | 0.20 | +0.32 | 16.5% | 55.5 | 16.5% | -0.69 | 0.75 | 0.20 | 1.30 | — |
| — | 0.05 | 0.34 | 0.20 | +0.20 | 16.7% | 56 | 16.7% | -0.82 | 1.80 | 1.21 | 2.39 | — |
| — | — | 0.09 | — | +0.13 | 17.1% | 56.5 | 17.1% | -0.89 | 1.75 | 1.27 | 2.23 | — |
| — | 0.02 | 0.15 | 0.09 | +0.08 | 17.5% | 57 | 17.5% | -0.94 | 2.38 | 2.17 | 2.59 | — |
| — | — | 0.24 | — | +0.06 | 18.0% | 57.5 | 18.0% | -0.97 | 3.21 | 1.47 | 4.95 | — |
| — | — | 0.23 | — | +0.04 | 18.3% | 58 | 18.3% | -0.98 | 3.01 | 2.47 | 3.55 | — |
| — | — | 0.22 | — | +0.03 | 18.7% | 58.5 | 18.7% | -0.99 | 3.46 | 2.86 | 4.05 | — |
| — | — | 0.03 | — | +0.02 | 19.0% | 59 | 19.0% | -1.00 | 5.25 | 4.05 | 6.45 | — |
| — | — | 0.43 | — | +0.02 | 19.4% | 59.5 | 19.4% | -1.00 | 4.95 | 2.95 | 6.95 | — |
| — | — | 0.03 | — | +0.02 | 19.9% | 60 | 19.9% | -1.00 | 5.72 | 4.00 | 7.45 | — |
| — | — | 0.02 | — | +0.01 | 20.4% | 60.5 | 20.4% | -1.00 | 5.83 | 4.25 | 7.40 | — |
| — | — | 0.23 | — | +0.01 | 20.9% | 61 | 20.9% | -1.00 | 6.28 | 5.30 | 7.25 | — |
| — | — | 0.03 | — | +0.01 | 21.4% | 61.5 | 21.4% | -1.00 | 7.42 | 5.90 | 8.95 | — |
| — | — | 0.55 | — | +0.00 | 22.0% | 62 | 22.0% | -1.00 | 7.55 | 6.10 | 9.00 | — |
| — | — | 2.13 | — | +0.00 | 22.6% | 62.5 | 22.6% | -1.00 | 7.90 | 5.85 | 9.95 | — |
| — | — | 2.13 | — | +0.00 | 23.2% | 63 | 23.2% | -1.00 | 8.40 | 6.35 | 10.45 | — |
| — | — | 2.13 | — | +0.00 | 23.8% | 63.5 | 23.8% | -1.00 | 9.05 | 7.15 | 10.95 | — |
| — | — | 0.51 | — | +0.00 | 24.4% | 64 | 24.4% | -1.00 | 9.43 | 7.40 | 11.45 | — |
| — | — | 0.42 | — | +0.00 | 25.5% | 65 | 25.5% | -1.00 | 10.40 | 8.35 | 12.45 | — |
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.