Spot 54.82
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.75 | 12.50 | 10.12 | — | — | 45 | — | — | — | — | 2.13 | — |
| — | 6.90 | 11.40 | 9.15 | — | — | 46 | — | — | — | — | 0.02 | — |
| — | 5.90 | 10.40 | 8.15 | — | — | 47 | — | — | — | — | 0.02 | — |
| — | 4.50 | 9.30 | 6.90 | — | — | 48 | — | — | — | — | 0.02 | — |
| — | 3.75 | 8.25 | 6.00 | — | — | 49 | — | — | — | — | 0.02 | — |
| — | 2.50 | 7.15 | 4.83 | — | — | 50 | — | — | — | — | 0.02 | — |
| — | 1.50 | 6.15 | 3.83 | — | — | 51 | — | — | — | — | 0.02 | — |
| — | 1.00 | 5.65 | 3.33 | — | — | 51.5 | — | — | — | — | 0.02 | — |
| — | 0.93 | 5.35 | 3.14 | — | — | 52 | — | — | — | — | 0.03 | — |
| — | 0.22 | 4.55 | 2.38 | — | — | 52.5 | — | — | — | — | 2.13 | — |
| — | — | 4.80 | — | — | — | 53 | — | — | — | — | 0.03 | — |
| — | — | 3.40 | — | — | — | 53.5 | — | — | — | — | 0.12 | — |
| — | — | 2.90 | — | — | — | 54 | — | — | 0.13 | 0.07 | 0.19 | — |
| — | 0.48 | 1.54 | 1.01 | — | — | 54.5 | — | — | 0.18 | 0.06 | 0.30 | — |
| — | 0.22 | 0.31 | 0.27 | — | — | 55 | — | — | 0.86 | 0.02 | 1.70 | — |
| — | 0.09 | 2.59 | 1.34 | — | — | 55.5 | — | — | 1.75 | 0.44 | 3.05 | — |
| — | — | 0.21 | — | — | — | 56 | — | — | 1.12 | 0.25 | 2.00 | — |
| — | — | 0.21 | — | — | — | 56.5 | — | — | 1.82 | 0.05 | 3.60 | — |
| — | — | 0.02 | — | — | — | 57 | — | — | 2.23 | 0.10 | 4.35 | — |
| — | — | 0.01 | — | — | — | 57.5 | — | — | 2.79 | 0.78 | 4.80 | — |
| — | — | 0.01 | — | — | — | 58 | — | — | 3.04 | 1.09 | 5.00 | — |
| — | — | 0.02 | — | — | — | 58.5 | — | — | 3.42 | 1.85 | 5.00 | — |
| — | — | 0.02 | — | — | — | 59 | — | — | 3.21 | 2.12 | 4.30 | — |
| — | — | 0.02 | — | — | — | 59.5 | — | — | 4.67 | 2.35 | 7.00 | — |
| — | — | 0.01 | — | — | — | 60 | — | — | 5.05 | 2.65 | 7.45 | — |
| — | — | 0.02 | — | — | — | 60.5 | — | — | 5.35 | 3.10 | 7.60 | — |
| — | — | 0.02 | — | — | — | 61 | — | — | 5.85 | 3.60 | 8.10 | — |
| — | — | 0.02 | — | — | — | 61.5 | — | — | 6.67 | 4.35 | 9.00 | — |
| — | — | 0.02 | — | — | — | 62 | — | — | 6.83 | 4.55 | 9.10 | — |
| — | — | 0.02 | — | — | — | 62.5 | — | — | 7.65 | 5.30 | 10.00 | — |
| — | — | 0.02 | — | — | — | 63 | — | — | 8.30 | 6.10 | 10.50 | — |
| — | — | 0.02 | — | — | — | 63.5 | — | — | 8.68 | 6.35 | 11.00 | — |
| — | — | 0.02 | — | — | — | 64 | — | — | 9.25 | 7.00 | 11.50 | — |
| — | — | 4.80 | — | — | — | 65 | — | — | 10.20 | 7.90 | 12.50 | — |
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.