Spot 53.90
· 234 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 23:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.20 | 12.85 | 11.53 | +1.00 | 55.5% | 43 | 55.5% | -0.00 | — | — | 1.40 | — |
| — | 9.30 | 11.25 | 10.28 | +1.00 | 52.8% | 44 | 52.8% | -0.00 | — | — | 1.15 | — |
| — | 7.70 | 10.25 | 8.97 | +1.00 | 50.4% | 45 | — | — | — | — | 0.02 | — |
| — | 5.95 | 9.85 | 7.90 | — | — | 46 | — | — | — | — | 0.27 | — |
| — | 5.25 | 8.90 | 7.08 | — | — | 47 | — | — | — | — | 0.21 | — |
| — | 5.30 | 6.25 | 5.78 | — | — | 48 | — | — | — | — | 0.15 | — |
| — | 4.15 | 6.65 | 5.40 | — | — | 48.5 | 44.6% | -0.01 | — | — | 0.50 | — |
| — | 3.20 | 6.30 | 4.75 | +0.99 | 44.1% | 49 | 44.1% | -0.01 | — | — | 0.01 | — |
| — | 3.80 | 5.80 | 4.80 | +0.98 | 43.6% | 49.5 | — | — | — | — | 0.10 | — |
| — | 2.85 | 4.30 | 3.58 | +0.97 | 43.1% | 50 | 43.1% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 2.02 | 4.30 | 3.16 | +0.92 | 42.1% | 51 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 1.32 | 2.53 | 1.93 | — | — | 52 | — | — | 0.17 | 0.14 | 0.19 | — |
| — | 1.07 | 1.57 | 1.32 | +0.72 | 40.7% | 53 | — | — | 0.37 | 0.29 | 0.45 | — |
| — | 0.72 | 0.75 | 0.73 | — | — | 54 | — | — | 0.77 | 0.66 | 0.87 | — |
| — | 0.34 | 0.42 | 0.38 | — | — | 55 | — | — | 1.39 | 1.20 | 1.57 | — |
| — | 0.17 | 0.26 | 0.21 | +0.28 | 47.0% | 56 | 47.0% | -0.73 | 2.37 | 2.05 | 2.69 | — |
| — | 0.07 | 0.15 | 0.11 | +0.19 | 51.3% | 57 | 51.3% | -0.81 | 2.57 | 1.59 | 3.55 | — |
| — | 0.08 | 0.10 | 0.09 | +0.13 | 56.1% | 58 | 56.1% | -0.87 | 4.75 | 3.95 | 5.55 | — |
| — | 0.06 | 0.09 | 0.07 | +0.09 | 61.0% | 59 | 61.0% | -0.91 | 4.80 | 3.20 | 6.40 | — |
| — | 0.04 | 0.05 | 0.04 | +0.07 | 65.3% | 60 | 65.3% | -0.93 | 6.40 | 5.85 | 6.95 | — |
| — | 0.02 | 0.10 | 0.06 | +0.05 | 68.8% | 61 | 68.8% | -0.95 | 7.08 | 5.80 | 8.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 71.6% | 62 | 71.6% | -0.96 | 8.07 | 6.80 | 9.35 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 74.2% | 63 | 74.2% | -0.97 | 9.12 | 8.50 | 9.75 | — |
| — | — | 0.06 | — | +0.02 | 76.6% | 64 | — | — | 10.15 | 8.20 | 12.10 | — |
| — | — | 0.03 | — | +0.02 | 79.0% | 65 | 79.0% | -0.98 | 10.93 | 9.50 | 12.35 | — |
| — | — | 0.17 | — | +0.02 | 81.2% | 66 | — | — | 12.12 | 10.90 | 13.35 | — |
| — | — | 0.37 | — | — | — | 67 | — | — | 12.72 | 11.10 | 14.35 | — |
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.