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 | |
| — | 8.60 | 11.45 | 10.03 | +1.00 | 39.5% | 45 | 39.5% | -0.00 | — | — | 0.45 | — |
| — | 7.55 | 10.45 | 9.00 | +1.00 | 36.8% | 46 | 36.8% | -0.00 | — | — | 2.13 | — |
| — | 7.40 | 8.30 | 7.85 | +1.00 | 34.0% | 47 | 34.0% | -0.00 | — | — | 0.01 | — |
| — | 6.60 | 7.40 | 7.00 | +1.00 | 31.3% | 48 | 31.3% | -0.00 | — | — | 0.01 | — |
| — | 5.40 | 6.00 | 5.70 | +0.99 | 28.7% | 49 | — | — | — | — | 0.06 | — |
| — | 4.65 | 5.10 | 4.88 | +0.98 | 26.2% | 50 | 26.2% | -0.02 | — | — | 0.02 | — |
| — | 3.30 | 4.00 | 3.65 | — | — | 51 | — | — | — | — | 0.03 | — |
| — | 2.82 | 3.50 | 3.16 | +0.95 | 23.0% | 51.5 | 23.0% | -0.05 | — | — | 0.04 | — |
| — | 2.34 | 3.05 | 2.69 | +0.93 | 21.8% | 52 | 21.8% | -0.07 | 0.03 | 0.01 | 0.04 | — |
| — | 1.96 | 2.54 | 2.25 | +0.90 | 20.5% | 52.5 | 20.5% | -0.10 | 0.03 | 0.01 | 0.05 | — |
| — | 1.63 | 2.04 | 1.83 | +0.86 | 19.1% | 53 | 19.1% | -0.14 | — | — | 0.08 | — |
| — | 1.19 | 1.74 | 1.47 | +0.79 | 17.6% | 53.5 | 17.6% | -0.22 | 0.08 | 0.02 | 0.14 | — |
| — | 0.77 | 1.15 | 0.96 | +0.67 | 16.1% | 54 | 16.1% | -0.33 | — | — | 0.18 | — |
| — | 0.58 | 0.91 | 0.74 | +0.52 | 14.9% | 54.5 | 14.9% | -0.48 | 0.32 | 0.12 | 0.52 | — |
| — | 0.12 | 0.43 | 0.28 | +0.36 | 13.9% | 55 | 13.9% | -0.64 | 0.59 | 0.43 | 0.76 | — |
| — | 0.12 | 0.18 | 0.15 | — | — | 55.5 | 13.5% | -0.78 | 0.80 | 0.73 | 0.87 | — |
| — | 0.05 | 0.20 | 0.12 | — | — | 56 | 13.6% | -0.88 | 1.26 | 1.14 | 1.39 | — |
| — | 0.03 | 0.17 | 0.10 | +0.07 | 14.0% | 56.5 | — | — | 1.68 | 1.57 | 1.79 | 181 |
| 263 | — | 0.10 | — | — | — | 57 | — | — | 2.27 | 1.88 | 2.66 | 0 |
| 247 | — | 0.03 | — | — | — | 57.5 | 15.2% | -1.00 | 2.73 | 1.75 | 3.70 | 0 |
| — | — | 0.02 | — | +0.01 | 15.8% | 58 | 15.8% | -1.00 | 3.35 | 3.00 | 3.70 | 0 |
| 625 | — | 0.05 | — | — | — | 58.5 | — | — | 3.92 | 3.55 | 4.30 | 1 |
| — | — | 0.05 | — | +0.00 | 16.6% | 59 | 16.6% | -1.00 | 4.40 | 4.05 | 4.75 | 1 |
| 67 | — | 0.05 | — | +0.00 | 17.0% | 59.5 | — | — | 4.85 | 4.45 | 5.25 | 1 |
| — | — | 0.04 | — | — | — | 60 | — | — | 5.22 | 5.00 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 17.9% | 60.5 | — | — | 5.92 | 5.55 | 6.30 | — |
| — | — | 0.05 | — | — | — | 61 | 18.5% | -1.00 | 6.40 | 6.00 | 6.80 | — |
| — | — | 0.04 | — | +0.00 | 19.1% | 61.5 | 19.1% | -1.00 | 6.92 | 6.55 | 7.30 | — |
| — | — | 0.01 | — | +0.00 | 19.9% | 62 | 19.9% | -1.00 | 7.40 | 7.00 | 7.80 | — |
| — | — | 0.31 | — | +0.00 | 20.7% | 62.5 | 20.7% | -1.00 | 7.97 | 6.90 | 9.05 | — |
| — | — | 0.45 | — | +0.00 | 21.6% | 63 | 21.6% | -1.00 | 8.20 | 7.20 | 9.20 | — |
| — | — | 0.11 | — | +0.00 | 22.6% | 63.5 | 22.6% | -1.00 | 8.82 | 7.70 | 9.95 | — |
| — | — | 0.45 | — | +0.00 | 23.6% | 64 | 23.6% | -1.00 | 9.15 | 8.20 | 10.10 | — |
| — | — | 0.45 | — | +0.00 | 25.9% | 65 | 25.9% | -1.00 | 10.12 | 9.05 | 11.20 | — |
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.