Spot 54.00
· 280 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.25 | 11.15 | 9.20 | +0.97 | 34.6% | 45 | 34.6% | -0.03 | — | — | 2.19 | — |
| — | 7.60 | 8.50 | 8.05 | +0.97 | 31.8% | 46 | 31.8% | -0.03 | 0.06 | 0.04 | 0.08 | — |
| — | 5.20 | 8.15 | 6.67 | +0.96 | 29.1% | 47 | 29.1% | -0.04 | 0.07 | 0.06 | 0.09 | — |
| — | 5.80 | 6.70 | 6.25 | +0.95 | 26.5% | 48 | 26.5% | -0.05 | 0.09 | 0.07 | 0.11 | — |
| — | 4.95 | 5.75 | 5.35 | +0.93 | 24.2% | 49 | 24.2% | -0.07 | 0.11 | 0.09 | 0.13 | — |
| — | 4.10 | 4.50 | 4.30 | +0.91 | 22.2% | 50 | 22.2% | -0.09 | 0.15 | 0.13 | 0.17 | — |
| — | 2.90 | 3.85 | 3.38 | +0.86 | 20.4% | 51 | 20.4% | -0.14 | 0.15 | 0.02 | 0.28 | — |
| — | 2.85 | 3.15 | 3.00 | +0.83 | 19.6% | 51.5 | 19.6% | -0.17 | 0.30 | 0.26 | 0.34 | — |
| — | 2.40 | 2.73 | 2.56 | +0.80 | 18.9% | 52 | 18.9% | -0.21 | 0.39 | 0.36 | 0.41 | — |
| — | 2.03 | 2.28 | 2.15 | +0.75 | 18.3% | 52.5 | 18.3% | -0.25 | 0.50 | 0.44 | 0.56 | — |
| — | 1.72 | 1.90 | 1.81 | +0.70 | 17.8% | 53 | 17.8% | -0.31 | 0.65 | 0.52 | 0.78 | — |
| — | 1.36 | 1.64 | 1.50 | +0.63 | 17.3% | 53.5 | 17.3% | -0.37 | 0.77 | 0.53 | 1.01 | — |
| — | 0.92 | 1.43 | 1.18 | +0.57 | 17.0% | 54 | 17.0% | -0.44 | 0.95 | 0.74 | 1.16 | — |
| — | 0.68 | 1.22 | 0.95 | +0.50 | 16.7% | 54.5 | 16.7% | -0.52 | 1.20 | 0.97 | 1.43 | — |
| — | 0.58 | 0.76 | 0.67 | +0.42 | 16.5% | 55 | 16.5% | -0.59 | 1.54 | 1.36 | 1.72 | — |
| — | 0.30 | 0.58 | 0.44 | +0.35 | 16.4% | 55.5 | 16.4% | -0.66 | 1.84 | 1.77 | 1.92 | — |
| — | 0.18 | 0.45 | 0.32 | +0.29 | 16.4% | 56 | 16.4% | -0.73 | 2.27 | 2.09 | 2.45 | — |
| — | 0.23 | 0.34 | 0.28 | +0.23 | 16.5% | 56.5 | 16.5% | -0.79 | 2.62 | 2.30 | 2.94 | — |
| — | 0.20 | 0.25 | 0.23 | +0.19 | 16.6% | 57 | 16.6% | -0.85 | 3.05 | 2.85 | 3.25 | — |
| — | — | 0.33 | — | +0.15 | 16.9% | 57.5 | 16.9% | -0.89 | 3.85 | 3.40 | 4.30 | — |
| — | 0.09 | 0.15 | 0.12 | +0.12 | 17.2% | 58 | 17.2% | -0.92 | 3.88 | 3.55 | 4.20 | — |
| — | 0.07 | 0.12 | 0.10 | +0.09 | 17.6% | 58.5 | 17.6% | -0.95 | 4.60 | 4.00 | 5.20 | — |
| — | 0.06 | 0.09 | 0.07 | +0.07 | 18.2% | 59 | 18.2% | -0.98 | 5.10 | 4.55 | 5.65 | — |
| — | 0.04 | 0.08 | 0.06 | +0.06 | 18.7% | 59.5 | 18.7% | -0.99 | 5.60 | 3.65 | 7.55 | — |
| — | 0.03 | 0.07 | 0.05 | +0.04 | 19.4% | 60 | 19.4% | -1.00 | 6.10 | 5.55 | 6.65 | — |
| — | 0.03 | 0.06 | 0.04 | +0.04 | 20.2% | 60.5 | 20.2% | -1.00 | 6.60 | 6.05 | 7.15 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 21.0% | 61 | 21.0% | -1.00 | 7.00 | 6.30 | 7.70 | — |
| — | 0.01 | 0.14 | 0.07 | +0.02 | 21.9% | 61.5 | 21.9% | -1.00 | 7.50 | 6.80 | 8.20 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 22.9% | 62 | 22.9% | -1.00 | 7.95 | 7.30 | 8.60 | — |
| — | 0.01 | 0.13 | 0.07 | +0.02 | 23.9% | 62.5 | 23.9% | -1.00 | 8.60 | 8.05 | 9.15 | — |
| — | — | 2.15 | — | +0.01 | 25.0% | 63 | 25.0% | -1.00 | 9.10 | 7.15 | 11.05 | — |
| — | — | 2.14 | — | +0.01 | 27.4% | 64 | 27.4% | -1.00 | 9.90 | 8.90 | 10.90 | — |
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.