Spot 54.50
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 24/09 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.80 | 11.50 | 11.15 | +0.96 | 28.0% | 44 | 28.0% | -0.04 | 0.12 | 0.01 | 0.22 | — |
| — | 8.90 | 10.20 | 9.55 | +0.94 | 25.2% | 46 | 25.2% | -0.06 | 0.26 | 0.12 | 0.40 | — |
| — | 7.30 | 9.20 | 8.25 | +0.93 | 23.9% | 47 | 23.9% | -0.07 | 0.13 | 0.01 | 0.25 | — |
| — | 6.90 | 7.60 | 7.25 | +0.91 | 22.7% | 48 | 22.7% | -0.09 | 0.28 | 0.05 | 0.50 | — |
| — | 6.05 | 6.55 | 6.30 | +0.89 | 21.6% | 49 | 21.6% | -0.12 | 0.27 | 0.12 | 0.41 | — |
| — | 5.15 | 5.60 | 5.38 | +0.85 | 20.5% | 50 | 20.5% | -0.15 | 0.40 | 0.34 | 0.46 | — |
| — | 3.35 | 5.80 | 4.58 | +0.81 | 19.6% | 51 | 19.6% | -0.20 | 0.57 | 0.35 | 0.80 | — |
| — | 3.65 | 3.95 | 3.80 | +0.76 | 18.7% | 52 | 18.7% | -0.25 | 0.72 | 0.50 | 0.94 | — |
| — | 2.95 | 3.30 | 3.12 | +0.69 | 18.0% | 53 | 18.0% | -0.32 | 0.88 | 0.70 | 1.06 | — |
| — | 2.21 | 2.53 | 2.37 | +0.61 | 17.4% | 54 | 17.4% | -0.40 | 1.31 | 1.07 | 1.55 | — |
| — | 1.59 | 1.93 | 1.76 | +0.52 | 16.8% | 55 | — | — | 1.67 | 1.48 | 1.86 | — |
| — | 1.18 | 1.41 | 1.29 | — | — | 56 | — | — | 2.31 | 2.12 | 2.50 | — |
| — | 0.51 | 1.06 | 0.79 | — | — | 57 | — | — | 2.94 | 2.77 | 3.10 | — |
| — | 0.41 | 0.64 | 0.53 | — | — | 58 | 15.9% | -0.79 | 3.80 | 3.35 | 4.25 | — |
| — | 0.35 | 0.43 | 0.39 | +0.21 | 15.8% | 59 | 15.8% | -0.87 | 4.65 | 4.35 | 4.95 | — |
| — | 0.22 | 0.30 | 0.26 | +0.15 | 15.8% | 60 | 15.8% | -0.93 | 5.38 | 4.30 | 6.45 | — |
| — | 0.15 | 0.44 | 0.29 | +0.12 | 16.0% | 61 | 16.0% | -0.98 | 6.38 | 5.95 | 6.80 | — |
| — | 0.10 | 0.59 | 0.34 | +0.09 | 16.2% | 62 | 16.2% | -1.00 | 7.45 | 6.35 | 8.55 | — |
| — | 0.05 | 0.21 | 0.13 | +0.07 | 16.5% | 63 | 16.5% | -1.00 | 8.47 | 7.20 | 9.75 | — |
| — | — | 0.10 | — | +0.05 | 16.9% | 64 | 16.9% | -1.00 | 9.55 | 8.35 | 10.75 | — |
| — | — | 0.66 | — | +0.04 | 17.3% | 65 | 17.3% | -1.00 | 10.88 | 9.20 | 12.55 | — |
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.