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 | |
| — | 9.80 | 14.05 | 11.93 | +0.93 | 25.6% | 44 | 25.6% | -0.07 | — | — | 2.43 | — |
| — | 8.05 | 12.35 | 10.20 | +0.91 | 23.5% | 46 | 23.5% | -0.09 | 0.46 | 0.24 | 0.68 | — |
| 3 | 7.15 | 11.40 | 9.28 | +0.90 | 22.5% | 47 | 22.5% | -0.10 | 0.52 | 0.01 | 1.03 | 6,146 |
| 8 | 6.80 | 9.80 | 8.30 | +0.88 | 21.6% | 48 | 21.6% | -0.12 | 1.34 | 0.05 | 2.64 | 11,280 |
| 38 | 5.30 | 8.95 | 7.12 | +0.86 | 20.7% | 49 | 20.7% | -0.14 | — | — | 2.56 | 5,143 |
| 750 | 6.30 | 7.85 | 7.08 | +0.84 | 19.9% | 50 | 19.9% | -0.17 | — | — | 0.95 | 57,821 |
| 611 | 3.80 | 7.20 | 5.50 | +0.81 | 19.2% | 51 | 19.2% | -0.19 | 1.48 | 0.01 | 2.95 | 7,996 |
| 500 | 3.15 | 7.15 | 5.15 | +0.78 | 18.5% | 52 | 18.5% | -0.23 | 0.84 | 0.31 | 1.38 | 18,489 |
| 17,819 | 2.50 | 6.40 | 4.45 | +0.74 | 17.9% | 53 | 17.9% | -0.28 | 1.66 | 0.95 | 2.37 | 5,407 |
| 1,258 | 1.95 | 6.00 | 3.98 | +0.69 | 17.4% | 54 | 17.4% | -0.32 | 1.50 | 0.01 | 3.00 | 6,881 |
| 21,481 | 2.14 | 5.00 | 3.57 | +0.64 | 17.0% | 55 | 17.0% | -0.38 | 2.65 | 1.00 | 4.30 | — |
| — | 1.62 | 4.55 | 3.08 | +0.58 | 16.6% | 56 | 16.6% | -0.45 | 2.73 | 2.41 | 3.05 | — |
| — | 0.97 | 4.25 | 2.61 | +0.52 | 16.3% | 57 | — | — | 2.40 | 1.29 | 3.50 | — |
| — | 0.01 | 2.15 | 1.08 | +0.46 | 16.1% | 58 | 16.1% | -0.59 | 3.33 | 2.65 | 4.00 | — |
| — | 0.01 | 2.47 | 1.24 | +0.40 | 15.9% | 59 | 15.9% | -0.66 | 3.45 | 2.00 | 4.90 | — |
| — | 0.70 | 1.20 | 0.95 | +0.34 | 15.8% | 60 | 15.8% | -0.74 | 4.90 | 4.35 | 5.45 | — |
| — | 0.52 | 0.99 | 0.76 | +0.28 | 15.8% | 61 | 15.8% | -0.81 | 6.33 | 4.00 | 8.65 | — |
| — | 0.35 | 0.82 | 0.58 | +0.23 | 15.8% | 62 | 15.8% | -0.88 | 7.22 | 5.10 | 9.35 | — |
| — | 0.01 | 0.90 | 0.46 | +0.19 | 15.9% | 63 | 15.9% | -0.95 | 8.30 | 6.10 | 10.50 | — |
| — | 0.35 | 2.60 | 1.48 | +0.15 | 16.1% | 64 | 16.1% | -1.00 | 9.25 | 7.10 | 11.40 | — |
| — | 0.24 | 0.70 | 0.47 | +0.12 | 16.3% | 65 | 16.3% | -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.