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 | |
| — | 8.65 | 10.90 | 9.78 | +0.99 | 31.2% | 45 | 31.2% | -0.01 | — | — | 0.35 | — |
| — | 7.15 | 10.85 | 9.00 | +0.98 | 29.4% | 46 | 29.4% | -0.02 | — | — | 2.17 | — |
| — | 5.75 | 9.90 | 7.83 | +0.98 | 27.5% | 47 | 27.5% | -0.02 | — | — | 0.47 | — |
| — | 4.80 | 8.10 | 6.45 | +0.97 | 25.6% | 48 | 25.6% | -0.03 | 0.16 | 0.04 | 0.28 | — |
| — | 3.75 | 7.35 | 5.55 | +0.95 | 23.7% | 49 | 23.7% | -0.05 | 0.28 | 0.01 | 0.54 | — |
| — | 2.85 | 6.95 | 4.90 | +0.93 | 21.9% | 50 | 21.9% | -0.07 | 0.20 | 0.05 | 0.36 | — |
| — | 2.96 | 6.00 | 4.48 | +0.90 | 20.3% | 51 | 20.3% | -0.10 | 0.29 | 0.01 | 0.57 | — |
| — | 2.47 | 3.95 | 3.21 | +0.88 | 19.6% | 51.5 | 19.6% | -0.12 | 0.11 | 0.01 | 0.21 | — |
| — | 2.91 | 3.30 | 3.10 | +0.85 | 19.0% | 52 | 19.0% | -0.15 | 0.20 | 0.01 | 0.40 | — |
| — | 2.20 | 3.10 | 2.65 | +0.82 | 18.4% | 52.5 | 18.4% | -0.19 | 0.34 | 0.27 | 0.42 | — |
| — | 0.23 | 3.10 | 1.67 | +0.77 | 17.9% | 53 | 17.9% | -0.23 | 0.46 | 0.27 | 0.64 | — |
| — | 0.93 | 2.69 | 1.81 | +0.72 | 17.5% | 53.5 | 17.5% | -0.28 | 0.58 | 0.31 | 0.85 | — |
| — | 1.21 | 1.78 | 1.50 | +0.66 | 17.1% | 54 | 17.1% | -0.35 | 0.76 | 0.49 | 1.02 | — |
| — | 1.09 | 1.31 | 1.20 | +0.59 | 16.8% | 54.5 | 16.8% | -0.42 | 1.17 | 0.58 | 1.76 | — |
| — | 0.61 | 1.07 | 0.84 | +0.51 | 16.6% | 55 | 16.6% | -0.50 | 1.12 | 0.98 | 1.26 | — |
| — | — | 1.40 | — | +0.43 | 16.4% | 55.5 | 16.4% | -0.59 | 1.31 | 0.42 | 2.21 | — |
| — | 0.50 | 0.82 | 0.66 | +0.35 | 16.3% | 56 | 16.3% | -0.68 | 1.71 | 1.51 | 1.91 | — |
| — | 0.15 | 0.63 | 0.39 | +0.28 | 16.3% | 56.5 | 16.3% | -0.75 | 2.07 | 1.86 | 2.28 | — |
| — | 0.22 | 0.51 | 0.36 | +0.21 | 16.4% | 57 | 16.4% | -0.82 | 2.31 | 1.86 | 2.75 | — |
| — | — | 0.43 | — | +0.16 | 16.5% | 57.5 | 16.5% | -0.88 | 3.65 | 2.29 | 5.00 | — |
| — | 0.14 | 0.17 | 0.15 | +0.12 | 16.6% | 58 | 16.6% | -0.93 | 3.19 | 1.39 | 5.00 | — |
| — | 0.04 | 0.33 | 0.18 | +0.09 | 16.9% | 58.5 | 16.9% | -0.96 | 3.44 | 1.87 | 5.00 | — |
| — | 0.01 | 0.31 | 0.16 | +0.07 | 17.2% | 59 | 17.2% | -0.99 | 4.43 | 2.36 | 6.50 | — |
| — | 0.05 | 0.07 | 0.06 | +0.05 | 17.5% | 59.5 | 17.5% | -1.00 | 4.89 | 2.84 | 6.95 | — |
| — | — | 0.15 | — | +0.04 | 18.0% | 60 | 18.0% | -1.00 | 5.42 | 4.55 | 6.30 | — |
| — | 0.02 | 0.46 | 0.24 | +0.03 | 18.5% | 60.5 | 18.5% | -1.00 | 5.95 | 4.90 | 7.00 | — |
| — | — | 0.45 | — | +0.02 | 19.0% | 61 | 19.0% | -1.00 | 6.40 | 4.35 | 8.45 | — |
| — | — | 0.24 | — | +0.02 | 19.7% | 61.5 | 19.7% | -1.00 | 6.90 | 4.85 | 8.95 | — |
| — | — | 0.44 | — | +0.02 | 20.4% | 62 | 20.4% | -1.00 | 7.40 | 5.35 | 9.45 | — |
| — | — | 0.23 | — | +0.02 | 21.2% | 62.5 | 21.2% | -1.00 | 7.95 | 5.95 | 9.95 | — |
| — | — | 0.03 | — | +0.01 | 22.1% | 63 | 22.1% | -1.00 | 8.60 | 6.75 | 10.45 | — |
| — | — | 0.43 | — | +0.01 | 23.1% | 63.5 | 23.1% | -1.00 | 8.40 | 7.00 | 9.80 | — |
| — | — | 0.45 | — | +0.01 | 24.2% | 64 | 24.2% | -1.00 | 9.45 | 8.40 | 10.50 | — |
| — | — | 0.43 | — | +0.02 | 26.6% | 65 | 26.6% | -1.00 | 10.45 | 9.40 | 11.50 | — |
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.