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 | |
| — | 8.10 | 11.50 | 9.80 | — | — | 45 | — | — | — | — | 0.06 | — |
| — | 8.20 | 9.05 | 8.62 | +1.00 | 36.9% | 46 | 36.9% | -0.00 | — | — | 0.06 | — |
| — | 5.55 | 9.55 | 7.55 | +1.00 | 34.2% | 47 | 34.2% | -0.00 | — | — | 0.06 | — |
| — | 6.20 | 7.00 | 6.60 | +0.99 | 31.7% | 48 | 31.7% | -0.01 | — | — | 0.07 | — |
| — | 3.55 | 7.50 | 5.53 | +0.99 | 29.3% | 49 | 29.3% | -0.01 | — | — | 0.22 | — |
| — | 2.93 | 5.70 | 4.32 | +0.98 | 27.2% | 50 | 27.2% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 2.35 | 4.80 | 3.58 | +0.96 | 24.7% | 51 | 24.7% | -0.04 | — | — | 0.05 | — |
| — | 2.83 | 3.25 | 3.04 | +0.95 | 23.4% | 51.5 | 23.4% | -0.05 | 0.04 | 0.02 | 0.05 | — |
| — | 2.34 | 2.77 | 2.56 | +0.93 | 22.1% | 52 | 22.1% | -0.07 | 0.05 | 0.03 | 0.07 | — |
| — | 1.11 | 3.05 | 2.08 | +0.89 | 20.9% | 52.5 | 20.9% | -0.11 | 0.10 | 0.04 | 0.17 | — |
| — | 1.56 | 2.16 | 1.86 | +0.85 | 19.7% | 53 | 19.7% | -0.15 | — | — | 0.18 | — |
| — | 1.13 | 1.51 | 1.32 | +0.77 | 18.5% | 53.5 | 18.5% | -0.22 | 0.19 | 0.13 | 0.25 | — |
| — | 0.75 | 0.96 | 0.85 | +0.67 | 17.4% | 54 | 17.4% | -0.33 | 0.20 | 0.01 | 0.38 | — |
| — | 0.43 | 0.85 | 0.64 | +0.53 | 16.7% | 54.5 | 16.7% | -0.48 | 0.40 | 0.26 | 0.54 | — |
| — | 0.23 | 0.39 | 0.31 | +0.38 | 16.2% | 55 | 16.2% | -0.63 | 0.66 | 0.51 | 0.80 | — |
| — | 0.04 | 0.20 | 0.12 | +0.25 | 16.0% | 55.5 | 16.0% | -0.77 | 1.08 | 0.96 | 1.20 | — |
| — | 0.05 | 0.11 | 0.08 | +0.15 | 16.1% | 56 | 16.1% | -0.87 | 1.47 | 1.27 | 1.67 | — |
| — | — | 0.08 | — | +0.09 | 16.3% | 56.5 | 16.3% | -0.93 | 1.94 | 0.97 | 2.90 | — |
| — | — | 0.05 | — | +0.06 | 16.5% | 57 | 16.5% | -0.97 | 2.52 | 2.42 | 2.63 | — |
| — | — | 0.11 | — | +0.03 | 16.7% | 57.5 | 16.7% | -0.99 | 2.97 | 2.69 | 3.25 | — |
| — | — | 0.03 | — | +0.02 | 16.9% | 58 | 16.9% | -1.00 | 3.48 | 3.20 | 3.75 | — |
| — | — | 0.03 | — | +0.01 | 17.1% | 58.5 | 17.1% | -1.00 | 4.24 | 2.87 | 5.60 | — |
| — | — | 0.06 | — | +0.01 | 17.3% | 59 | 17.3% | -1.00 | 4.53 | 2.56 | 6.50 | — |
| — | — | 0.06 | — | — | — | 59.5 | 17.6% | -1.00 | 5.15 | 4.70 | 5.60 | — |
| — | — | 0.06 | — | — | — | 60 | — | — | 5.20 | 3.60 | 6.80 | — |
| — | — | 0.01 | — | — | — | 60.5 | — | — | 5.97 | 5.60 | 6.35 | — |
| — | — | 0.06 | — | +0.00 | 18.9% | 61 | 18.9% | -1.00 | 6.28 | 4.60 | 7.95 | — |
| — | — | 0.06 | — | +0.00 | 19.5% | 61.5 | 19.5% | -1.00 | 6.72 | 5.10 | 8.35 | — |
| — | — | 0.06 | — | +0.00 | 20.2% | 62 | 20.2% | -1.00 | 7.22 | 5.60 | 8.85 | — |
| — | — | 0.46 | — | +0.00 | 20.9% | 62.5 | 20.9% | -1.00 | 8.03 | 7.60 | 8.45 | — |
| — | — | 0.29 | — | +0.00 | 21.6% | 63 | 21.6% | -1.00 | 8.55 | 6.60 | 10.50 | — |
| — | — | 0.46 | — | +0.00 | 22.5% | 63.5 | 22.5% | -1.00 | 9.05 | 7.10 | 11.00 | — |
| — | — | 0.06 | — | +0.00 | 23.4% | 64 | 23.4% | -1.00 | 9.55 | 7.60 | 11.50 | — |
| — | — | 0.46 | — | +0.00 | 25.3% | 65 | 25.3% | -1.00 | 10.75 | 9.40 | 12.10 | — |
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.