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 | |
| — | 7.00 | 11.05 | 9.03 | +0.99 | 40.7% | 45 | 40.7% | -0.01 | — | — | 0.03 | — |
| — | 6.05 | 10.00 | 8.03 | +0.99 | 38.0% | 46 | 38.0% | -0.01 | — | — | 2.13 | — |
| — | 5.05 | 9.00 | 7.03 | +0.99 | 35.3% | 47 | 35.3% | -0.01 | — | — | 2.14 | — |
| — | 5.50 | 6.75 | 6.12 | +0.99 | 32.4% | 48 | 32.4% | -0.01 | 0.04 | 0.01 | 0.08 | — |
| — | 4.50 | 5.75 | 5.12 | +0.98 | 29.6% | 49 | 29.6% | -0.02 | 0.06 | 0.02 | 0.10 | — |
| — | 3.50 | 4.75 | 4.12 | +0.96 | 26.8% | 50 | 26.8% | -0.04 | 0.04 | 0.03 | 0.06 | — |
| — | 2.58 | 3.35 | 2.96 | +0.94 | 24.1% | 51 | 24.1% | -0.06 | 0.07 | 0.05 | 0.08 | — |
| — | 2.20 | 3.25 | 2.73 | +0.91 | 22.8% | 51.5 | 22.8% | -0.09 | 0.09 | 0.06 | 0.11 | — |
| — | 1.98 | 2.34 | 2.16 | +0.88 | 21.5% | 52 | 21.5% | -0.12 | 0.07 | 0.01 | 0.14 | — |
| — | 1.49 | 2.04 | 1.76 | +0.83 | 20.2% | 52.5 | 20.2% | -0.17 | 0.20 | 0.01 | 0.39 | — |
| — | 1.05 | 1.59 | 1.32 | +0.76 | 19.1% | 53 | 19.1% | -0.24 | 0.23 | 0.15 | 0.32 | — |
| — | 0.84 | 1.28 | 1.06 | +0.67 | 18.3% | 53.5 | 18.3% | -0.33 | 0.36 | 0.27 | 0.45 | — |
| — | 0.38 | 0.87 | 0.62 | +0.57 | 17.7% | 54 | 17.7% | -0.44 | 0.46 | 0.32 | 0.60 | — |
| — | 0.33 | 0.65 | 0.49 | +0.45 | 17.5% | 54.5 | 17.5% | -0.55 | 0.81 | 0.57 | 1.06 | — |
| — | 0.24 | 0.26 | 0.25 | +0.34 | 17.5% | 55 | 17.5% | -0.67 | 1.18 | 0.98 | 1.37 | — |
| — | 0.12 | 0.20 | 0.16 | +0.25 | 17.8% | 55.5 | 17.8% | -0.77 | 1.62 | 1.48 | 1.77 | — |
| — | 0.03 | 0.20 | 0.12 | +0.17 | 18.2% | 56 | 18.2% | -0.85 | 1.92 | 1.72 | 2.11 | — |
| — | 0.01 | 0.07 | 0.04 | +0.11 | 18.6% | 56.5 | 18.6% | -0.90 | 2.52 | 1.90 | 3.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.07 | 19.1% | 57 | 19.1% | -0.95 | 3.01 | 2.87 | 3.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 19.5% | 57.5 | 19.5% | -0.97 | 3.29 | 1.57 | 5.00 | — |
| — | 0.01 | 0.08 | 0.04 | +0.03 | 20.0% | 58 | 20.0% | -0.99 | 3.98 | 3.85 | 4.10 | — |
| — | — | 0.08 | — | +0.02 | 20.4% | 58.5 | 20.4% | -1.00 | 4.47 | 3.85 | 5.10 | — |
| — | — | 0.07 | — | +0.01 | 20.9% | 59 | 20.9% | -1.00 | 4.97 | 4.35 | 5.60 | — |
| — | — | 0.05 | — | +0.01 | 21.4% | 59.5 | 21.4% | -1.00 | 6.00 | 4.45 | 7.55 | — |
| — | — | 0.27 | — | +0.01 | 21.9% | 60 | 21.9% | -1.00 | 6.10 | 4.15 | 8.05 | — |
| — | — | 2.13 | — | +0.00 | 22.4% | 60.5 | 22.4% | -1.00 | 6.47 | 5.45 | 7.50 | — |
| — | — | 0.47 | — | +0.00 | 22.9% | 61 | 22.9% | -1.00 | 7.10 | 5.15 | 9.05 | — |
| — | — | 2.13 | — | +0.00 | 23.4% | 61.5 | 23.4% | -1.00 | 7.47 | 6.45 | 8.50 | — |
| — | — | 0.46 | — | +0.00 | 23.9% | 62 | 23.9% | -1.00 | 8.10 | 6.15 | 10.05 | — |
| — | — | 0.46 | — | +0.00 | 24.4% | 62.5 | 24.4% | -1.00 | 8.47 | 7.45 | 9.50 | — |
| — | — | 2.13 | — | +0.00 | 24.8% | 63 | 24.8% | -1.00 | 8.97 | 7.95 | 10.00 | — |
| — | — | 2.13 | — | +0.00 | 25.1% | 63.5 | 25.1% | -1.00 | 9.47 | 8.45 | 10.50 | — |
| — | — | 2.13 | — | +0.00 | 25.4% | 64 | 25.4% | -1.00 | 9.97 | 8.35 | 11.60 | — |
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.