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 | |
| — | 10.95 | 12.75 | 11.85 | +0.92 | 25.3% | 44 | 25.3% | -0.08 | 0.40 | 0.01 | 0.78 | — |
| — | 9.25 | 10.30 | 9.78 | +0.90 | 23.3% | 46 | 23.3% | -0.10 | 0.47 | 0.23 | 0.72 | — |
| — | 8.75 | 9.55 | 9.15 | +0.88 | 22.3% | 47 | 22.3% | -0.12 | 0.56 | 0.31 | 0.80 | — |
| — | 7.45 | 8.60 | 8.03 | +0.86 | 21.5% | 48 | 21.5% | -0.14 | 0.56 | 0.21 | 0.90 | — |
| — | 7.00 | 7.80 | 7.40 | +0.84 | 20.7% | 49 | 20.7% | -0.17 | 0.79 | 0.73 | 0.84 | — |
| — | 6.20 | 6.65 | 6.42 | +0.81 | 19.9% | 50 | 19.9% | -0.20 | 0.93 | 0.68 | 1.18 | — |
| — | 5.45 | 6.70 | 6.08 | +0.78 | 19.2% | 51 | 19.2% | -0.24 | 1.02 | 0.91 | 1.14 | — |
| — | 4.60 | 5.25 | 4.92 | +0.74 | 18.6% | 52 | 18.6% | -0.28 | — | — | 2.47 | — |
| — | 3.70 | 5.30 | 4.50 | +0.69 | 18.1% | 53 | 18.1% | -0.33 | 1.67 | 1.56 | 1.77 | — |
| — | 3.40 | 4.05 | 3.73 | +0.64 | 17.6% | 54 | 17.6% | -0.39 | 1.99 | 1.89 | 2.08 | — |
| — | 2.86 | 3.55 | 3.21 | +0.58 | 17.2% | 55 | 17.2% | -0.45 | 2.40 | 2.30 | 2.51 | — |
| — | 2.15 | 2.50 | 2.33 | +0.52 | 16.8% | 56 | 16.8% | -0.52 | 2.81 | 2.57 | 3.05 | — |
| — | 1.83 | 2.17 | 2.00 | +0.46 | 16.5% | 57 | 16.5% | -0.59 | 3.40 | 3.30 | 3.50 | — |
| — | 1.31 | 1.63 | 1.47 | +0.40 | 16.3% | 58 | 16.3% | -0.67 | 4.10 | 3.85 | 4.35 | — |
| — | 0.97 | 1.51 | 1.24 | +0.34 | 16.2% | 59 | 16.2% | -0.75 | 4.80 | 4.70 | 4.90 | — |
| — | 0.68 | 1.02 | 0.85 | +0.28 | 16.1% | 60 | 16.1% | -0.82 | 5.50 | 5.15 | 5.85 | — |
| — | 0.67 | 1.00 | 0.83 | +0.23 | 16.0% | 61 | 16.0% | -0.89 | 5.60 | 4.40 | 6.80 | — |
| — | 0.52 | 0.77 | 0.65 | +0.19 | 16.1% | 62 | 16.1% | -0.96 | 7.60 | 6.85 | 8.35 | — |
| — | 0.26 | 0.65 | 0.46 | +0.16 | 16.2% | 63 | 16.2% | -1.00 | 8.35 | 6.35 | 10.35 | — |
| — | — | 2.12 | — | +0.13 | 16.4% | 64 | 16.4% | -1.00 | 9.40 | 7.35 | 11.45 | — |
| — | 0.26 | 0.50 | 0.38 | +0.10 | 16.6% | 65 | 16.6% | -1.00 | 10.50 | 9.40 | 11.60 | — |
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.