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 | |
| — | 10.10 | 12.30 | 11.20 | +1.00 | 46.4% | 43 | 46.4% | -0.00 | — | — | 2.13 | — |
| — | 8.95 | 11.30 | 10.12 | — | — | 44 | — | — | — | — | 1.80 | — |
| — | 7.00 | 10.30 | 8.65 | +0.99 | 43.7% | 45 | 43.7% | -0.01 | — | — | 2.13 | — |
| — | 7.25 | 9.30 | 8.28 | +0.99 | 42.3% | 46 | 42.3% | -0.01 | — | — | 1.87 | — |
| — | 5.75 | 7.95 | 6.85 | +0.98 | 41.1% | 47 | 41.1% | -0.02 | — | — | 0.19 | — |
| — | 4.05 | 6.55 | 5.30 | — | — | 48 | 39.9% | -0.04 | — | — | 0.25 | — |
| — | 3.55 | 6.60 | 5.08 | — | — | 48.5 | 39.4% | -0.05 | — | — | 0.44 | — |
| — | 3.45 | 6.40 | 4.92 | — | — | 49 | 38.9% | -0.06 | 0.21 | 0.06 | 0.36 | — |
| — | 3.95 | 5.80 | 4.88 | +0.92 | 38.5% | 49.5 | — | — | — | — | 1.15 | — |
| — | 2.88 | 4.45 | 3.67 | +0.90 | 38.1% | 50 | 38.1% | -0.10 | 0.15 | 0.05 | 0.25 | — |
| — | 2.29 | 3.55 | 2.92 | +0.84 | 37.5% | 51 | — | — | 0.20 | 0.01 | 0.40 | — |
| — | 1.22 | 3.80 | 2.51 | +0.75 | 37.1% | 52 | — | — | 0.51 | 0.46 | 0.56 | — |
| — | 1.64 | 1.89 | 1.76 | +0.66 | 36.9% | 53 | 36.9% | -0.34 | 0.92 | 0.74 | 1.10 | — |
| — | 1.16 | 1.50 | 1.33 | +0.55 | 37.1% | 54 | 37.1% | -0.45 | 1.32 | 1.17 | 1.47 | — |
| — | 0.79 | 1.13 | 0.96 | +0.44 | 37.4% | 55 | 37.4% | -0.56 | 2.05 | 1.72 | 2.38 | — |
| — | 0.44 | 0.65 | 0.55 | — | — | 56 | 38.0% | -0.65 | 2.80 | 2.25 | 3.35 | — |
| — | 0.28 | 0.43 | 0.35 | +0.27 | 38.9% | 57 | 38.9% | -0.73 | 3.92 | 3.15 | 4.70 | — |
| — | 0.15 | 0.34 | 0.24 | +0.21 | 40.1% | 58 | 40.1% | -0.80 | 4.78 | 4.00 | 5.55 | — |
| — | 0.16 | 0.23 | 0.20 | — | — | 59 | 41.6% | -0.85 | 5.03 | 4.10 | 5.95 | — |
| — | 0.08 | 0.16 | 0.12 | +0.12 | 43.3% | 60 | 43.3% | -0.89 | 6.17 | 4.90 | 7.45 | — |
| — | 0.06 | 0.34 | 0.20 | +0.09 | 45.1% | 61 | 45.1% | -0.92 | 7.12 | 6.40 | 7.85 | — |
| — | 0.04 | 0.30 | 0.17 | +0.07 | 47.1% | 62 | 47.1% | -0.94 | 8.18 | 7.40 | 8.95 | — |
| — | 0.02 | 0.14 | 0.08 | +0.06 | 49.1% | 63 | — | — | 9.22 | 8.05 | 10.40 | — |
| — | — | 0.09 | — | — | — | 64 | — | — | 10.22 | 9.40 | 11.05 | — |
| — | 0.01 | 0.08 | 0.04 | +0.04 | 53.3% | 65 | 53.3% | -0.97 | 11.22 | 10.10 | 12.35 | — |
| — | — | 0.05 | — | — | — | 66 | — | — | 12.18 | 11.55 | 12.80 | — |
| — | — | 0.05 | — | +0.03 | 57.8% | 67 | 57.8% | -0.98 | 13.30 | 12.80 | 13.80 | — |
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.