Spot 54.60
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 23:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.85 | 11.75 | 11.30 | +0.96 | 27.3% | 44 | 27.3% | -0.04 | — | — | 0.35 | — |
| — | 8.80 | 10.80 | 9.80 | +0.94 | 24.5% | 46 | 24.5% | -0.06 | — | — | 0.59 | — |
| — | 7.60 | 9.15 | 8.38 | +0.93 | 23.3% | 47 | 23.3% | -0.07 | — | — | 0.63 | — |
| — | 6.25 | 8.60 | 7.42 | +0.92 | 22.1% | 48 | 22.1% | -0.09 | 0.27 | 0.20 | 0.33 | — |
| — | 6.20 | 7.05 | 6.62 | +0.89 | 21.1% | 49 | 21.1% | -0.11 | — | — | 0.80 | — |
| — | 5.45 | 5.65 | 5.55 | +0.86 | 20.1% | 50 | 20.1% | -0.14 | 0.40 | 0.35 | 0.44 | — |
| — | 4.35 | 5.40 | 4.88 | +0.83 | 19.3% | 51 | 19.3% | -0.18 | 0.48 | 0.32 | 0.64 | — |
| — | 3.25 | 4.20 | 3.73 | +0.78 | 18.6% | 52 | 18.6% | -0.23 | 0.74 | 0.51 | 0.98 | — |
| — | 3.05 | 3.35 | 3.20 | +0.71 | 18.0% | 53 | 18.0% | -0.30 | 0.94 | 0.76 | 1.12 | — |
| — | 2.35 | 2.69 | 2.52 | +0.64 | 17.5% | 54 | 17.5% | -0.38 | 1.31 | 1.08 | 1.55 | — |
| — | 1.77 | 2.09 | 1.93 | +0.55 | 17.1% | 55 | 17.1% | -0.47 | 1.70 | 1.51 | 1.89 | — |
| — | 1.12 | 1.90 | 1.51 | +0.46 | 16.8% | 56 | 16.8% | -0.57 | 2.28 | 2.03 | 2.53 | — |
| — | 0.76 | 1.07 | 0.92 | +0.37 | 16.6% | 57 | 16.6% | -0.68 | 2.92 | 2.63 | 3.20 | — |
| — | 0.60 | 0.92 | 0.76 | +0.28 | 16.6% | 58 | 16.6% | -0.77 | 3.85 | 3.35 | 4.35 | — |
| — | 0.24 | 0.59 | 0.41 | +0.21 | 16.6% | 59 | 16.6% | -0.86 | 4.80 | 4.30 | 5.30 | — |
| — | 0.23 | 0.43 | 0.33 | +0.16 | 16.8% | 60 | 16.8% | -0.93 | 5.75 | 5.25 | 6.25 | — |
| — | — | 0.47 | — | +0.12 | 17.0% | 61 | 17.0% | -0.98 | 6.40 | 4.35 | 8.45 | — |
| — | 0.12 | 0.60 | 0.36 | +0.09 | 17.3% | 62 | 17.3% | -1.00 | 7.05 | 5.35 | 8.75 | — |
| — | 0.13 | 0.45 | 0.29 | +0.07 | 17.7% | 63 | 17.7% | -1.00 | 8.03 | 6.35 | 9.70 | — |
| — | 0.01 | 0.33 | 0.17 | +0.05 | 18.1% | 64 | 18.1% | -1.00 | 9.47 | 7.50 | 11.45 | — |
| — | 0.01 | 0.30 | 0.15 | +0.04 | 18.5% | 65 | 18.5% | -1.00 | 10.25 | 9.25 | 11.25 | — |
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.