Spot 54.84
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.95 | 10.95 | 9.95 | +0.98 | 32.5% | 45 | 32.5% | -0.02 | — | — | 0.15 | — |
| — | 7.90 | 10.60 | 9.25 | +0.98 | 30.4% | 46 | 30.4% | -0.02 | — | — | 0.36 | — |
| — | 7.40 | 8.20 | 7.80 | — | — | 47 | 28.3% | -0.03 | 0.04 | 0.02 | 0.06 | — |
| — | 6.60 | 7.30 | 6.95 | — | — | 48 | — | — | 0.06 | 0.03 | 0.08 | — |
| — | 5.50 | 6.35 | 5.92 | +0.95 | 24.2% | 49 | 24.2% | -0.05 | — | — | 0.28 | — |
| — | 4.55 | 5.70 | 5.12 | +0.93 | 24.0% | 50 | — | — | 0.09 | 0.05 | 0.12 | — |
| — | 3.80 | 4.40 | 4.10 | — | — | 51 | 20.5% | -0.11 | — | — | 0.17 | — |
| — | 3.05 | 3.85 | 3.45 | +0.87 | 19.6% | 51.5 | 19.6% | -0.13 | 0.10 | 0.01 | 0.19 | — |
| — | 3.00 | 3.30 | 3.15 | +0.83 | 18.8% | 52 | 18.8% | -0.17 | 0.12 | 0.02 | 0.23 | — |
| — | 2.20 | 2.88 | 2.54 | +0.79 | 18.1% | 52.5 | 18.1% | -0.21 | 0.17 | 0.03 | 0.30 | — |
| — | 1.98 | 2.46 | 2.22 | +0.74 | 17.4% | 53 | 17.4% | -0.26 | 0.33 | 0.27 | 0.39 | — |
| — | 1.47 | 2.18 | 1.82 | +0.69 | 16.8% | 53.5 | 16.8% | -0.32 | 0.32 | 0.18 | 0.46 | — |
| — | 1.44 | 1.69 | 1.56 | +0.62 | 16.3% | 54 | 16.3% | -0.39 | 0.57 | 0.40 | 0.75 | — |
| — | 0.94 | 1.25 | 1.09 | +0.54 | 15.9% | 54.5 | 15.9% | -0.47 | 0.78 | 0.58 | 0.97 | — |
| — | 0.80 | 1.05 | 0.93 | +0.46 | 15.5% | 55 | — | — | 0.95 | 0.70 | 1.21 | — |
| — | 0.42 | 0.76 | 0.59 | — | — | 55.5 | — | — | 1.27 | 1.02 | 1.53 | — |
| — | 0.27 | 0.75 | 0.51 | — | — | 56 | — | — | 1.59 | 1.33 | 1.86 | — |
| — | 0.10 | 0.38 | 0.24 | +0.24 | 15.0% | 56.5 | 15.0% | -0.79 | 1.95 | 1.66 | 2.23 | — |
| — | 0.02 | 0.69 | 0.35 | +0.18 | 15.0% | 57 | 15.0% | -0.85 | 2.31 | 1.23 | 3.40 | — |
| — | 0.11 | 0.41 | 0.26 | +0.14 | 15.1% | 57.5 | 15.1% | -0.90 | 2.71 | 2.56 | 2.86 | — |
| — | 0.10 | 0.35 | 0.23 | +0.11 | 15.2% | 58 | 15.2% | -0.94 | 3.40 | 2.94 | 3.85 | — |
| — | 0.05 | 0.15 | 0.10 | +0.08 | 15.4% | 58.5 | 15.4% | -0.97 | 3.69 | 2.97 | 4.40 | — |
| — | 0.05 | 0.27 | 0.16 | +0.06 | 15.7% | 59 | 15.7% | -0.99 | 4.17 | 3.50 | 4.85 | — |
| — | — | 0.11 | — | +0.05 | 15.9% | 59.5 | 15.9% | -1.00 | 4.85 | 3.75 | 5.95 | — |
| — | — | 0.10 | — | +0.04 | 16.3% | 60 | 16.3% | -1.00 | 5.22 | 4.60 | 5.85 | — |
| — | 0.01 | 0.23 | 0.12 | +0.03 | 16.7% | 60.5 | 16.7% | -1.00 | 5.88 | 5.45 | 6.30 | — |
| — | — | 0.24 | — | +0.02 | 17.2% | 61 | 17.2% | -1.00 | 6.15 | 5.50 | 6.80 | — |
| — | — | 0.04 | — | +0.02 | 17.7% | 61.5 | 17.7% | -1.00 | 6.92 | 5.50 | 8.35 | — |
| — | — | 0.11 | — | +0.02 | 18.3% | 62 | 18.3% | -1.00 | 7.12 | 6.10 | 8.15 | — |
| — | — | 0.11 | — | +0.01 | 18.9% | 62.5 | 18.9% | -1.00 | 7.65 | 6.60 | 8.70 | — |
| — | — | 0.11 | — | +0.01 | 19.6% | 63 | 19.6% | -1.00 | 8.40 | 7.10 | 9.70 | — |
| — | — | 0.11 | — | +0.01 | 20.3% | 63.5 | 20.3% | -1.00 | 8.65 | 7.00 | 10.30 | — |
| — | — | 0.11 | — | +0.01 | 21.1% | 64 | 21.1% | -1.00 | 9.18 | 8.50 | 9.85 | — |
| — | — | 0.11 | — | +0.01 | 22.8% | 65 | 22.8% | -1.00 | 10.10 | 9.10 | 11.10 | — |
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.