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 | |
| — | 9.65 | 13.65 | 11.65 | +0.92 | 25.4% | 44 | 25.4% | -0.08 | — | — | 0.69 | — |
| — | 9.65 | 10.55 | 10.10 | +0.90 | 23.2% | 46 | 23.2% | -0.11 | 0.55 | 0.41 | 0.69 | — |
| — | 8.60 | 9.35 | 8.97 | +0.88 | 22.2% | 47 | 22.2% | -0.13 | 0.56 | 0.29 | 0.82 | — |
| — | 7.70 | 8.60 | 8.15 | +0.86 | 21.3% | 48 | 21.3% | -0.15 | 0.66 | 0.59 | 0.72 | — |
| — | 6.85 | 7.75 | 7.30 | +0.83 | 20.5% | 49 | 20.5% | -0.18 | 0.79 | 0.55 | 1.02 | — |
| — | 5.20 | 6.70 | 5.95 | +0.80 | 19.7% | 50 | 19.7% | -0.21 | 0.82 | 0.70 | 0.95 | — |
| — | 5.45 | 6.05 | 5.75 | +0.76 | 18.9% | 51 | 18.9% | -0.25 | 1.11 | 0.87 | 1.36 | — |
| — | 4.10 | 5.55 | 4.83 | +0.72 | 18.3% | 52 | 18.3% | -0.29 | 1.23 | 1.11 | 1.35 | — |
| — | 3.90 | 4.30 | 4.10 | +0.67 | 17.7% | 53 | 17.7% | -0.34 | 1.55 | 1.37 | 1.74 | — |
| — | 3.25 | 3.70 | 3.48 | +0.62 | 17.3% | 54 | 17.3% | -0.40 | 1.99 | 1.87 | 2.11 | — |
| — | 2.40 | 3.15 | 2.77 | +0.56 | 16.8% | 55 | 16.8% | -0.47 | 2.37 | 2.19 | 2.54 | — |
| — | 1.88 | 2.53 | 2.21 | +0.50 | 16.5% | 56 | 16.5% | -0.54 | 2.87 | 2.68 | 3.05 | — |
| — | 1.77 | 1.99 | 1.88 | +0.44 | 16.2% | 57 | 16.2% | -0.61 | 3.50 | 3.30 | 3.70 | — |
| — | 1.20 | 1.69 | 1.45 | +0.38 | 16.0% | 58 | 16.0% | -0.69 | 3.98 | 3.80 | 4.15 | — |
| — | 0.89 | 1.35 | 1.12 | +0.32 | 15.9% | 59 | 15.9% | -0.77 | 4.83 | 4.55 | 5.10 | — |
| — | 0.75 | 0.98 | 0.86 | +0.27 | 15.8% | 60 | 15.8% | -0.84 | 5.65 | 5.50 | 5.80 | — |
| — | 0.59 | 0.97 | 0.78 | +0.22 | 15.8% | 61 | 15.8% | -0.91 | 6.78 | 6.20 | 7.35 | — |
| — | 0.31 | 0.66 | 0.48 | +0.18 | 15.9% | 62 | 15.9% | -0.98 | 7.45 | 6.40 | 8.50 | — |
| — | 0.35 | 0.66 | 0.51 | +0.15 | 15.9% | 63 | 15.9% | -1.00 | 8.55 | 6.55 | 10.55 | — |
| — | 0.29 | 0.60 | 0.45 | +0.12 | 16.1% | 64 | 16.1% | -1.00 | 9.60 | 8.45 | 10.75 | — |
| — | 0.05 | 0.52 | 0.28 | +0.10 | 16.3% | 65 | 16.3% | -1.00 | 10.28 | 8.80 | 11.75 | — |
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.