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 | |
| — | 9.00 | 10.60 | 9.80 | +0.99 | 32.9% | 45 | 32.9% | -0.01 | — | — | 0.35 | — |
| — | 7.75 | 9.70 | 8.72 | +0.98 | 30.7% | 46 | 30.7% | -0.02 | — | — | 0.06 | — |
| — | 5.65 | 9.60 | 7.62 | +0.98 | 28.5% | 47 | 28.5% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 4.70 | 8.70 | 6.70 | +0.97 | 26.3% | 48 | 26.3% | -0.03 | 0.05 | 0.01 | 0.09 | — |
| — | 4.85 | 6.70 | 5.78 | +0.95 | 24.2% | 49 | 24.2% | -0.05 | — | — | 0.15 | — |
| — | 4.40 | 6.65 | 5.53 | +0.93 | 22.3% | 50 | 22.3% | -0.07 | 0.20 | 0.05 | 0.34 | — |
| — | 2.93 | 4.90 | 3.92 | +0.89 | 20.6% | 51 | 20.6% | -0.11 | — | — | 0.24 | — |
| — | 3.00 | 3.80 | 3.40 | +0.87 | 19.8% | 51.5 | 19.8% | -0.13 | — | — | 0.29 | — |
| — | 2.83 | 3.20 | 3.02 | +0.83 | 19.1% | 52 | 19.1% | -0.17 | 0.22 | 0.04 | 0.40 | — |
| — | 2.18 | 2.85 | 2.52 | +0.79 | 18.4% | 52.5 | 18.4% | -0.21 | 0.26 | 0.09 | 0.43 | — |
| — | 1.20 | 3.40 | 2.30 | +0.74 | 17.9% | 53 | 17.9% | -0.26 | 0.36 | 0.27 | 0.46 | — |
| — | 1.48 | 1.92 | 1.70 | +0.68 | 17.4% | 53.5 | 17.4% | -0.32 | 0.35 | 0.08 | 0.63 | — |
| — | 1.26 | 1.55 | 1.41 | +0.62 | 16.9% | 54 | 16.9% | -0.39 | 0.59 | 0.42 | 0.76 | — |
| — | 0.90 | 1.19 | 1.04 | +0.54 | 16.6% | 54.5 | 16.6% | -0.47 | 0.84 | 0.62 | 1.06 | — |
| — | 0.60 | 1.11 | 0.85 | +0.47 | 16.3% | 55 | 16.3% | -0.55 | 1.12 | 1.00 | 1.24 | — |
| — | 0.44 | 0.89 | 0.67 | +0.39 | 16.2% | 55.5 | 16.2% | -0.63 | 1.05 | 0.38 | 1.72 | — |
| — | 0.21 | 0.70 | 0.46 | +0.32 | 16.1% | 56 | 16.1% | -0.70 | 1.79 | 1.64 | 1.94 | — |
| — | 0.06 | 0.41 | 0.23 | +0.25 | 16.1% | 56.5 | 16.1% | -0.77 | 2.08 | 1.85 | 2.32 | — |
| — | 0.01 | 0.28 | 0.14 | +0.20 | 16.1% | 57 | 16.1% | -0.83 | 2.63 | 2.43 | 2.84 | — |
| — | 0.01 | 0.24 | 0.12 | +0.15 | 16.3% | 57.5 | 16.3% | -0.88 | 3.27 | 2.53 | 4.00 | — |
| — | 0.10 | 0.19 | 0.14 | +0.12 | 16.5% | 58 | 16.5% | -0.92 | 3.48 | 3.20 | 3.75 | — |
| — | — | 0.31 | — | +0.09 | 16.8% | 58.5 | 16.8% | -0.96 | 4.16 | 2.66 | 5.65 | — |
| — | — | 0.28 | — | +0.07 | 17.2% | 59 | 17.2% | -0.98 | 4.58 | 2.62 | 6.55 | — |
| — | 0.05 | 0.66 | 0.35 | +0.05 | 17.6% | 59.5 | — | — | 4.95 | 3.50 | 6.40 | — |
| — | 0.04 | 0.07 | 0.06 | — | — | 60 | — | — | 5.45 | 4.00 | 6.90 | — |
| — | — | 0.25 | — | +0.03 | 18.7% | 60.5 | 18.7% | -1.00 | 5.95 | 4.50 | 7.40 | — |
| — | — | 0.24 | — | +0.02 | 19.3% | 61 | 19.3% | -1.00 | 6.58 | 4.65 | 8.50 | — |
| — | — | 0.04 | — | +0.02 | 19.9% | 61.5 | 19.9% | -1.00 | 7.00 | 6.35 | 7.65 | — |
| — | — | 0.12 | — | +0.02 | 20.6% | 62 | 20.6% | -1.00 | 7.62 | 5.75 | 9.50 | — |
| — | — | 0.23 | — | +0.02 | 21.4% | 62.5 | 21.4% | -1.00 | 8.10 | 7.55 | 8.65 | — |
| — | — | 0.03 | — | +0.01 | 22.2% | 63 | 22.2% | -1.00 | 8.55 | 6.60 | 10.50 | — |
| — | — | 0.03 | — | +0.01 | 23.0% | 63.5 | 23.0% | -1.00 | 8.57 | 7.25 | 9.90 | — |
| — | — | 0.08 | — | +0.01 | 24.0% | 64 | 24.0% | -1.00 | 9.55 | 7.60 | 11.50 | — |
| — | — | 0.06 | — | +0.01 | 26.0% | 65 | 26.0% | -1.00 | 10.62 | 8.75 | 12.50 | — |
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.