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 | |
| — | 22.35 | 25.50 | 23.93 | +0.99 | 53.7% | 30 | 53.7% | -0.01 | — | — | 0.35 | — |
| — | 19.70 | 23.55 | 21.62 | +0.99 | 50.5% | 32.5 | 50.5% | -0.01 | — | — | 0.10 | — |
| — | 17.25 | 20.45 | 18.85 | +0.98 | 47.8% | 35 | 47.8% | -0.02 | 0.15 | 0.03 | 0.27 | — |
| — | 14.85 | 18.20 | 16.52 | +0.97 | 45.4% | 37.5 | 45.4% | -0.03 | 0.20 | 0.11 | 0.30 | — |
| — | 12.90 | 14.65 | 13.78 | +0.95 | 43.5% | 40 | 43.5% | -0.05 | 0.34 | 0.18 | 0.50 | — |
| — | 11.35 | 13.40 | 12.38 | +0.92 | 42.0% | 42.5 | 42.0% | -0.08 | 0.60 | 0.40 | 0.80 | — |
| — | 8.00 | 10.80 | 9.40 | +0.87 | 40.9% | 45 | 40.9% | -0.13 | 0.71 | 0.49 | 0.93 | — |
| — | 6.90 | 8.60 | 7.75 | +0.80 | 40.0% | 47.5 | 40.0% | -0.20 | 1.58 | 1.30 | 1.87 | — |
| — | 5.65 | 7.70 | 6.67 | +0.72 | 39.4% | 50 | 39.4% | -0.28 | 2.15 | 1.84 | 2.45 | — |
| — | 4.65 | 5.20 | 4.92 | +0.62 | 39.0% | 52.5 | 39.0% | -0.38 | 3.24 | 2.73 | 3.75 | — |
| — | 3.55 | 3.95 | 3.75 | +0.53 | 38.7% | 55 | 38.7% | -0.48 | 4.40 | 4.00 | 4.80 | — |
| — | 2.48 | 3.00 | 2.74 | +0.43 | 38.6% | 57.5 | 38.6% | -0.58 | 5.58 | 4.65 | 6.50 | — |
| — | 1.79 | 1.97 | 1.88 | +0.34 | 38.6% | 60 | 38.6% | -0.67 | 7.65 | 7.10 | 8.20 | — |
| — | 1.23 | 1.71 | 1.47 | — | — | 62.5 | 38.7% | -0.75 | 9.55 | 7.70 | 11.40 | — |
| — | 0.85 | 1.00 | 0.93 | +0.20 | 38.9% | 65 | 38.9% | -0.82 | 11.68 | 10.35 | 13.00 | — |
| — | 0.42 | 0.87 | 0.65 | +0.15 | 39.3% | 67.5 | 39.3% | -0.87 | 13.97 | 13.05 | 14.90 | — |
| — | 0.25 | 0.55 | 0.40 | +0.12 | 39.7% | 70 | 39.7% | -0.91 | 16.23 | 14.30 | 18.15 | — |
| — | 0.07 | 0.65 | 0.36 | +0.09 | 40.1% | 72.5 | 40.1% | -0.95 | 18.43 | 17.30 | 19.55 | — |
| — | 0.10 | 0.48 | 0.29 | +0.07 | 40.7% | 75 | 40.7% | -0.98 | 21.27 | 20.15 | 22.40 | — |
| — | 0.11 | 0.25 | 0.18 | +0.05 | 41.3% | 77.5 | — | — | 23.93 | 22.25 | 25.60 | — |
| — | 0.10 | 0.22 | 0.16 | +0.04 | 41.9% | 80 | 41.9% | -1.00 | 26.10 | 24.10 | 28.10 | — |
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.