Spot 54.87
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 02:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.55 | 11.75 | 11.65 | — | — | 44 | — | — | 0.45 | 0.43 | 0.46 | — |
| — | 9.80 | 10.00 | 9.90 | — | — | 46 | — | — | 0.68 | 0.66 | 0.70 | — |
| — | 9.00 | 9.20 | 9.10 | — | — | 47 | — | — | 0.84 | 0.82 | 0.87 | — |
| — | 8.20 | 8.40 | 8.30 | — | — | 48 | — | — | 1.04 | 1.02 | 1.07 | — |
| — | 7.45 | 7.65 | 7.55 | — | — | 49 | 36.8% | -0.21 | 1.28 | 1.27 | 1.30 | — |
| — | 6.75 | 6.90 | 6.83 | — | — | 50 | — | — | 1.57 | 1.55 | 1.60 | — |
| — | 6.10 | 6.25 | 6.17 | — | — | 51 | — | — | 1.89 | 1.86 | 1.91 | — |
| — | 5.50 | 5.60 | 5.55 | — | — | 52 | — | — | 2.27 | 2.23 | 2.30 | — |
| — | 4.90 | 5.05 | 4.97 | +0.64 | 36.7% | 53 | 36.7% | -0.37 | 2.68 | 2.65 | 2.71 | — |
| — | 4.40 | 4.50 | 4.45 | +0.59 | 36.9% | 54 | 36.9% | -0.41 | 3.15 | 3.10 | 3.20 | — |
| — | 3.90 | 4.00 | 3.95 | +0.55 | 37.1% | 55 | 37.1% | -0.45 | 3.67 | 3.65 | 3.70 | — |
| — | 3.45 | 3.60 | 3.52 | +0.51 | 37.0% | 56 | 37.0% | -0.50 | 4.22 | 4.15 | 4.30 | — |
| — | 3.05 | 3.20 | 3.12 | +0.47 | 37.2% | 57 | 37.2% | -0.54 | 4.80 | 4.70 | 4.90 | — |
| — | 2.76 | 2.82 | 2.79 | +0.43 | 37.5% | 58 | 37.5% | -0.58 | 5.47 | 5.40 | 5.55 | — |
| — | 2.43 | 2.52 | 2.48 | +0.40 | 37.9% | 59 | 37.9% | -0.61 | 6.15 | 6.05 | 6.25 | — |
| — | 2.19 | 2.24 | 2.21 | +0.36 | 38.3% | 60 | 38.3% | -0.65 | 6.90 | 6.80 | 7.00 | — |
| — | 1.94 | 2.00 | 1.97 | +0.33 | 38.6% | 61 | 38.6% | -0.68 | 7.65 | 7.55 | 7.75 | — |
| — | 1.71 | 1.79 | 1.75 | +0.30 | 39.0% | 62 | 39.0% | -0.71 | 8.45 | 8.35 | 8.55 | — |
| — | 1.53 | 1.60 | 1.56 | +0.27 | 39.5% | 63 | 39.5% | -0.74 | 9.30 | 9.20 | 9.40 | — |
| — | 1.37 | 1.42 | 1.40 | +0.25 | 39.9% | 64 | 39.9% | -0.77 | 10.10 | 10.00 | 10.20 | — |
| — | 1.24 | 1.28 | 1.26 | +0.23 | 40.4% | 65 | 40.4% | -0.79 | 10.95 | 10.85 | 11.05 | — |
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.