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 | |
| — | 8.65 | 9.95 | 9.30 | +1.00 | 42.9% | 45 | 42.9% | -0.00 | — | — | 0.05 | — |
| — | 5.95 | 9.15 | 7.55 | +1.00 | 40.3% | 46 | 40.3% | -0.00 | — | — | 0.02 | — |
| — | 5.00 | 8.90 | 6.95 | +1.00 | 37.7% | 47 | 37.7% | -0.00 | — | — | 0.02 | — |
| — | 5.15 | 7.05 | 6.10 | +1.00 | 35.3% | 48 | 35.3% | -0.00 | — | — | 0.02 | — |
| — | 3.00 | 6.90 | 4.95 | +1.00 | 33.0% | 49 | 33.0% | -0.00 | — | — | 0.02 | — |
| — | 3.90 | 4.15 | 4.03 | +0.99 | 31.0% | 50 | 31.0% | -0.01 | — | — | 0.02 | — |
| — | 2.65 | 3.65 | 3.15 | +0.97 | 29.4% | 51 | 29.4% | -0.03 | — | — | 0.03 | — |
| — | 1.99 | 3.15 | 2.57 | +0.95 | 28.2% | 51.5 | 28.2% | -0.05 | 0.03 | 0.01 | 0.04 | — |
| — | 1.86 | 2.18 | 2.02 | +0.93 | 26.9% | 52 | 26.9% | -0.07 | 0.03 | 0.01 | 0.05 | — |
| — | 1.08 | 2.09 | 1.58 | +0.89 | 25.6% | 52.5 | 25.6% | -0.11 | 0.07 | 0.01 | 0.13 | — |
| — | 0.69 | 1.40 | 1.04 | +0.83 | 24.2% | 53 | 24.2% | -0.17 | 0.14 | 0.04 | 0.23 | — |
| — | 0.50 | 0.93 | 0.71 | +0.73 | 23.0% | 53.5 | 23.0% | -0.28 | 0.14 | 0.04 | 0.25 | — |
| — | 0.32 | 0.51 | 0.41 | +0.58 | 22.3% | 54 | 22.3% | -0.42 | 0.32 | 0.16 | 0.48 | — |
| — | 0.17 | 0.27 | 0.22 | +0.41 | 22.2% | 54.5 | 22.2% | -0.60 | 0.66 | 0.54 | 0.77 | — |
| — | 0.07 | 0.14 | 0.10 | +0.25 | 22.7% | 55 | 22.7% | -0.75 | 1.08 | 0.95 | 1.21 | — |
| — | 0.01 | 0.13 | 0.07 | +0.15 | 23.5% | 55.5 | 23.5% | -0.86 | 1.54 | 1.44 | 1.64 | — |
| — | 0.01 | 0.03 | 0.02 | +0.08 | 24.0% | 56 | 24.0% | -0.93 | 2.02 | 1.90 | 2.13 | — |
| — | — | 0.02 | — | +0.04 | 24.1% | 56.5 | 24.1% | -0.97 | 2.53 | 2.34 | 2.72 | — |
| — | — | 0.02 | — | +0.02 | 24.2% | 57 | 24.2% | -0.99 | 3.08 | 2.20 | 3.95 | — |
| — | — | 0.05 | — | +0.01 | 24.3% | 57.5 | 24.3% | -1.00 | 3.45 | 3.10 | 3.80 | — |
| — | — | 0.05 | — | +0.00 | 24.5% | 58 | 24.5% | -1.00 | 4.08 | 3.85 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 24.6% | 58.5 | 24.6% | -1.00 | 4.40 | 4.00 | 4.80 | — |
| — | — | 0.05 | — | +0.00 | 24.8% | 59 | 24.8% | -1.00 | 5.08 | 4.55 | 5.60 | — |
| — | — | 0.05 | — | +0.00 | 25.1% | 59.5 | 25.1% | -1.00 | 5.53 | 5.10 | 5.95 | — |
| 456 | — | 0.02 | — | +0.00 | 25.4% | 60 | 25.4% | -1.00 | 6.15 | 5.85 | 6.45 | — |
| — | — | 0.01 | — | +0.00 | 25.7% | 60.5 | 25.7% | -1.00 | 6.60 | 4.65 | 8.55 | — |
| — | — | 0.05 | — | +0.00 | 26.1% | 61 | 26.1% | -1.00 | 7.10 | 5.15 | 9.05 | — |
| — | — | 0.05 | — | +0.00 | 26.4% | 61.5 | 26.4% | -1.00 | 7.60 | 5.65 | 9.55 | — |
| — | — | 0.05 | — | +0.00 | 26.8% | 62 | 26.8% | -1.00 | 8.03 | 7.00 | 9.05 | — |
| — | — | 2.13 | — | +0.00 | 27.2% | 62.5 | 27.2% | -1.00 | 8.45 | 7.40 | 9.50 | — |
| — | — | 0.05 | — | +0.00 | 27.6% | 63 | 27.6% | -1.00 | 9.05 | 8.10 | 10.00 | — |
| — | — | 2.13 | — | +0.00 | 27.9% | 63.5 | 27.9% | -1.00 | 9.45 | 8.40 | 10.50 | — |
| — | — | 0.71 | — | +0.00 | 28.2% | 64 | 28.2% | -1.00 | 9.57 | 8.15 | 11.00 | — |
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.