Spot 54.50
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.60 | 11.50 | 9.55 | +1.00 | 43.8% | 45 | 43.8% | +0.00 | — | — | 0.02 | — |
| — | 7.85 | 9.35 | 8.60 | +1.00 | 40.6% | 46 | 40.6% | +0.00 | — | — | 0.02 | — |
| — | 6.95 | 8.15 | 7.55 | +1.00 | 37.4% | 47 | 37.4% | +0.00 | — | — | 0.02 | — |
| — | 5.30 | 7.65 | 6.47 | +1.00 | 34.5% | 48 | 34.5% | -0.00 | — | — | 0.02 | — |
| — | 4.90 | 6.25 | 5.58 | +1.00 | 31.7% | 49 | 31.7% | -0.00 | — | — | 0.02 | — |
| — | 4.25 | 6.20 | 5.22 | +1.00 | 29.2% | 50 | 29.2% | -0.00 | — | — | 0.02 | — |
| — | 1.44 | 5.00 | 3.22 | +1.00 | 27.0% | 51 | 27.0% | -0.00 | — | — | 0.02 | — |
| — | 2.15 | 4.45 | 3.30 | +1.00 | 26.0% | 51.5 | 26.0% | -0.00 | — | — | 0.02 | — |
| — | 1.59 | 3.95 | 2.77 | — | — | 52 | — | — | — | — | 0.02 | — |
| — | 1.13 | 2.98 | 2.06 | — | — | 52.5 | 24.3% | -0.03 | — | — | 0.02 | — |
| — | 0.57 | 2.60 | 1.58 | +0.95 | 23.5% | 53 | 23.5% | -0.05 | — | — | 0.03 | — |
| — | 0.75 | 1.76 | 1.25 | +0.90 | 22.3% | 53.5 | 22.3% | -0.10 | — | — | 0.03 | — |
| — | 0.39 | 0.80 | 0.59 | +0.78 | 19.3% | 54 | 19.3% | -0.23 | — | — | 0.10 | — |
| — | 0.11 | 0.27 | 0.19 | +0.53 | 17.4% | 54.5 | 17.4% | -0.48 | 0.14 | 0.06 | 0.23 | — |
| — | 0.02 | 0.05 | 0.04 | +0.26 | 17.9% | 55 | 17.9% | -0.74 | 0.49 | 0.42 | 0.57 | — |
| — | — | 0.02 | — | +0.11 | 18.7% | 55.5 | 18.7% | -0.89 | 0.96 | 0.83 | 1.09 | — |
| — | — | 0.01 | — | +0.05 | 20.0% | 56 | 20.0% | -0.96 | 1.48 | 1.38 | 1.57 | — |
| — | — | 0.01 | — | +0.02 | 20.6% | 56.5 | 20.6% | -0.99 | 1.50 | 0.90 | 2.09 | — |
| — | — | 0.02 | — | +0.00 | 20.7% | 57 | 20.7% | -1.00 | 2.81 | 1.58 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 20.7% | 57.5 | 20.7% | -1.00 | 2.65 | 1.06 | 4.25 | — |
| — | — | 0.01 | — | +0.00 | 20.8% | 58 | 20.8% | -1.00 | 3.45 | 3.25 | 3.65 | — |
| — | — | 0.02 | — | +0.00 | 20.9% | 58.5 | 20.9% | -1.00 | 4.05 | 2.96 | 5.15 | — |
| — | — | 0.02 | — | +0.00 | 21.1% | 59 | 21.1% | -1.00 | 4.50 | 4.25 | 4.75 | — |
| — | — | 0.02 | — | +0.00 | 21.4% | 59.5 | 21.4% | -1.00 | 5.40 | 4.00 | 6.80 | — |
| — | — | 0.02 | — | +0.00 | 21.7% | 60 | 21.7% | -1.00 | 5.90 | 4.50 | 7.30 | — |
| — | — | 0.02 | — | +0.00 | 22.0% | 60.5 | 22.0% | -1.00 | 6.47 | 5.85 | 7.10 | — |
| — | — | 0.02 | — | +0.00 | 22.4% | 61 | 22.4% | -1.00 | 6.58 | 5.30 | 7.85 | — |
| — | — | 0.02 | — | +0.00 | 22.9% | 61.5 | 22.9% | -1.00 | 7.05 | 6.75 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 23.4% | 62 | 23.4% | -1.00 | 7.90 | 7.20 | 8.60 | — |
| — | — | 0.02 | — | +0.00 | 23.9% | 62.5 | 23.9% | -1.00 | 8.45 | 7.80 | 9.10 | — |
| — | — | 0.02 | — | +0.00 | 24.4% | 63 | 24.4% | -1.00 | 8.53 | 7.40 | 9.65 | — |
| — | — | 0.02 | — | +0.00 | 25.0% | 63.5 | 25.0% | -1.00 | 9.03 | 8.65 | 9.40 | — |
| — | — | 0.02 | — | +0.00 | 25.5% | 64 | 25.5% | -1.00 | 9.97 | 9.35 | 10.60 | — |
| — | — | 0.44 | — | +0.00 | 26.7% | 65 | 26.7% | -1.00 | 10.57 | 9.50 | 11.65 | — |
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.