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 | |
| — | 9.45 | 14.00 | 11.72 | +0.97 | 27.6% | 44 | 27.6% | -0.03 | — | — | 1.47 | — |
| — | 7.35 | 11.85 | 9.60 | +0.95 | 24.8% | 46 | 24.8% | -0.05 | — | — | 0.59 | — |
| — | 7.30 | 9.95 | 8.62 | +0.94 | 23.5% | 47 | 23.5% | -0.06 | — | — | 0.63 | — |
| — | 5.50 | 8.95 | 7.22 | +0.93 | 22.2% | 48 | 22.2% | -0.07 | 0.37 | 0.03 | 0.71 | — |
| — | 4.85 | 8.75 | 6.80 | +0.92 | 21.1% | 49 | 21.1% | -0.09 | — | — | 0.68 | — |
| — | 5.30 | 6.20 | 5.75 | +0.89 | 20.0% | 50 | 20.0% | -0.11 | 0.38 | 0.31 | 0.45 | — |
| — | 2.95 | 6.90 | 4.92 | +0.87 | 19.0% | 51 | 19.0% | -0.14 | — | — | 0.80 | — |
| — | 3.90 | 6.05 | 4.97 | +0.83 | 18.1% | 52 | 18.1% | -0.17 | 0.48 | 0.28 | 0.69 | — |
| — | 2.25 | 4.10 | 3.17 | +0.78 | 17.4% | 53 | 17.4% | -0.22 | 0.72 | 0.30 | 1.15 | — |
| — | 1.00 | 3.25 | 2.12 | +0.72 | 16.8% | 54 | 16.8% | -0.29 | 0.76 | 0.01 | 1.50 | — |
| — | 1.47 | 2.50 | 1.99 | +0.65 | 16.3% | 55 | 16.3% | -0.37 | 1.74 | 1.56 | 1.91 | — |
| — | 0.67 | 1.73 | 1.20 | +0.56 | 16.0% | 56 | 16.0% | -0.46 | 1.91 | 1.55 | 2.27 | — |
| — | 0.37 | 1.30 | 0.83 | +0.47 | 15.8% | 57 | 15.8% | -0.57 | 2.17 | 0.75 | 3.60 | — |
| — | 0.10 | 0.88 | 0.49 | +0.38 | 15.7% | 58 | 15.7% | -0.67 | 3.40 | 2.70 | 4.10 | — |
| — | 0.23 | 0.90 | 0.56 | +0.29 | 15.8% | 59 | 15.8% | -0.77 | 4.42 | 2.28 | 6.55 | — |
| — | 0.24 | 0.50 | 0.37 | +0.22 | 16.0% | 60 | 16.0% | -0.86 | 5.00 | 2.70 | 7.30 | — |
| — | — | 0.45 | — | +0.16 | 16.2% | 61 | 16.2% | -0.94 | 6.30 | 4.10 | 8.50 | — |
| — | — | 2.35 | — | +0.11 | 16.6% | 62 | 16.6% | -0.99 | 7.30 | 5.10 | 9.50 | — |
| — | 0.11 | 0.34 | 0.23 | +0.08 | 17.0% | 63 | 17.0% | -1.00 | 8.18 | 6.10 | 10.25 | — |
| — | — | 1.62 | — | +0.06 | 17.5% | 64 | 17.5% | -1.00 | 9.03 | 7.60 | 10.45 | — |
| — | — | 2.42 | — | +0.05 | 18.0% | 65 | 18.0% | -1.00 | 10.30 | 8.10 | 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.