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 | |
| — | 8.90 | 10.40 | 9.65 | +0.99 | 38.0% | 45 | 38.0% | -0.01 | — | — | 0.27 | — |
| — | 7.90 | 9.40 | 8.65 | +0.99 | 35.4% | 46 | 35.4% | -0.01 | — | — | 2.14 | — |
| — | 7.30 | 8.40 | 7.85 | +0.99 | 33.0% | 47 | 33.0% | -0.01 | — | — | 0.26 | — |
| — | 6.30 | 7.10 | 6.70 | +0.98 | 30.5% | 48 | 30.5% | -0.02 | — | — | 0.63 | — |
| — | 5.35 | 6.10 | 5.72 | +0.97 | 27.8% | 49 | 27.8% | -0.03 | — | — | 0.24 | — |
| — | 4.35 | 5.10 | 4.72 | +0.96 | 25.2% | 50 | 25.2% | -0.04 | — | — | 0.05 | — |
| — | 3.40 | 4.10 | 3.75 | +0.93 | 22.7% | 51 | 22.7% | -0.07 | — | — | 0.07 | — |
| — | 2.88 | 4.10 | 3.49 | +0.91 | 21.6% | 51.5 | 21.6% | -0.09 | — | — | 0.08 | — |
| — | 2.42 | 3.15 | 2.79 | +0.89 | 20.5% | 52 | 20.5% | -0.11 | — | — | 0.11 | — |
| — | 2.06 | 3.10 | 2.58 | +0.85 | 19.5% | 52.5 | 19.5% | -0.15 | — | — | 0.32 | 204 |
| 20 | 1.71 | 2.54 | 2.12 | +0.80 | 18.6% | 53 | 18.6% | -0.20 | 0.10 | 0.01 | 0.18 | — |
| — | 1.53 | 1.76 | 1.65 | — | — | 53.5 | 17.7% | -0.28 | 0.14 | 0.01 | 0.27 | — |
| — | 0.88 | 1.64 | 1.26 | +0.63 | 17.0% | 54 | 17.0% | -0.37 | 0.33 | 0.08 | 0.57 | — |
| — | 0.75 | 0.98 | 0.86 | +0.53 | 16.3% | 54.5 | 16.3% | -0.48 | 0.40 | 0.24 | 0.55 | — |
| — | 0.44 | 0.85 | 0.65 | — | — | 55 | 15.8% | -0.59 | 0.65 | 0.57 | 0.73 | — |
| — | 0.28 | 0.63 | 0.46 | — | — | 55.5 | 15.3% | -0.70 | 0.96 | 0.87 | 1.06 | — |
| — | 0.12 | 0.47 | 0.29 | — | — | 56 | — | — | 1.34 | 1.05 | 1.63 | — |
| — | — | 0.37 | — | — | — | 56.5 | — | — | 1.69 | 1.46 | 1.91 | — |
| — | 0.04 | 0.08 | 0.06 | — | — | 57 | — | — | 2.18 | 2.07 | 2.29 | — |
| — | 0.02 | 0.20 | 0.11 | — | — | 57.5 | — | — | 2.87 | 2.53 | 3.20 | — |
| — | 0.01 | 0.16 | 0.09 | — | — | 58 | — | — | 3.37 | 2.99 | 3.75 | — |
| — | — | 0.24 | — | — | — | 58.5 | — | — | 3.67 | 2.65 | 4.70 | — |
| — | — | 0.23 | — | — | — | 59 | — | — | 4.40 | 4.00 | 4.80 | — |
| — | — | 0.06 | — | — | — | 59.5 | — | — | 4.85 | 4.50 | 5.20 | — |
| — | — | 0.23 | — | — | — | 60 | — | — | 5.40 | 5.00 | 5.80 | — |
| — | — | 0.27 | — | — | — | 60.5 | — | — | 5.78 | 4.85 | 6.70 | — |
| — | — | 0.07 | — | — | — | 61 | — | — | 6.42 | 5.70 | 7.15 | — |
| 4 | — | 0.07 | — | — | — | 61.5 | — | — | 6.80 | 6.30 | 7.30 | 0 |
| 9 | — | 0.47 | — | — | — | 62 | — | — | 7.40 | 7.00 | 7.80 | 0 |
| 1 | — | 0.31 | — | — | — | 62.5 | — | — | 7.92 | 7.20 | 8.65 | 0 |
| 1 | — | 0.07 | — | — | — | 63 | — | — | 8.38 | 7.95 | 8.80 | 0 |
| 2 | — | 0.07 | — | — | — | 63.5 | — | — | 8.93 | 8.20 | 9.65 | 0 |
| 0 | — | 0.47 | — | — | — | 64 | — | — | 9.30 | 8.80 | 9.80 | — |
| — | — | 0.07 | — | +0.00 | 21.5% | 65 | 21.5% | -1.00 | 10.38 | 9.95 | 10.80 | — |
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.