Spot 54.84
· 288 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 10.80 | 11.55 | 11.18 | +0.96 | 28.3% | 44 | 28.3% | -0.04 | 0.13 | 0.05 | 0.21 | — |
| — | 9.15 | 9.65 | 9.40 | +0.94 | 25.6% | 46 | 25.6% | -0.06 | 0.12 | 0.01 | 0.22 | — |
| — | 8.25 | 8.80 | 8.53 | +0.93 | 24.3% | 47 | 24.3% | -0.07 | 0.21 | 0.01 | 0.41 | — |
| — | 7.00 | 7.70 | 7.35 | +0.91 | 23.1% | 48 | 23.1% | -0.09 | 0.16 | 0.02 | 0.30 | — |
| — | 6.40 | 7.10 | 6.75 | +0.88 | 21.9% | 49 | 21.9% | -0.12 | 0.29 | 0.14 | 0.45 | — |
| — | 5.60 | 5.85 | 5.72 | +0.85 | 20.8% | 50 | 20.8% | -0.15 | 0.45 | 0.28 | 0.62 | — |
| — | 4.65 | 5.15 | 4.90 | +0.81 | 19.8% | 51 | 19.8% | -0.19 | 0.59 | 0.39 | 0.80 | — |
| — | 3.75 | 4.30 | 4.03 | +0.76 | 18.9% | 52 | 18.9% | -0.25 | 0.74 | 0.58 | 0.91 | — |
| — | 3.15 | 3.35 | 3.25 | +0.69 | 18.1% | 53 | 18.1% | -0.32 | 0.90 | 0.66 | 1.14 | — |
| — | 2.45 | 3.10 | 2.77 | +0.61 | 17.4% | 54 | 17.4% | -0.41 | 1.09 | 0.92 | 1.27 | — |
| — | 1.82 | 1.96 | 1.89 | +0.52 | 16.8% | 55 | 16.8% | -0.50 | 1.58 | 1.47 | 1.70 | — |
| — | 1.18 | 1.69 | 1.44 | +0.43 | 16.3% | 56 | 16.3% | -0.61 | 2.19 | 1.93 | 2.44 | — |
| — | 0.45 | 1.32 | 0.89 | +0.34 | 16.0% | 57 | 16.0% | -0.71 | 2.69 | 2.42 | 2.96 | — |
| — | 0.44 | 0.94 | 0.69 | +0.26 | 15.7% | 58 | 15.7% | -0.81 | 3.40 | 3.25 | 3.55 | — |
| — | 0.40 | 0.50 | 0.45 | +0.19 | 15.6% | 59 | 15.6% | -0.89 | 4.35 | 4.10 | 4.60 | — |
| — | 0.29 | 0.32 | 0.30 | +0.14 | 15.6% | 60 | 15.6% | -0.96 | 5.20 | 5.05 | 5.35 | — |
| — | 0.13 | 0.43 | 0.28 | +0.10 | 15.6% | 61 | 15.6% | -1.00 | 6.17 | 4.50 | 7.85 | — |
| — | — | 0.20 | — | +0.07 | 15.8% | 62 | 15.8% | -1.00 | 7.33 | 6.20 | 8.45 | — |
| — | — | 0.45 | — | +0.05 | 16.1% | 63 | 16.1% | -1.00 | 8.18 | 7.40 | 8.95 | — |
| — | 0.05 | 0.10 | 0.07 | +0.03 | 16.4% | 64 | 16.4% | -1.00 | 9.50 | 8.60 | 10.40 | — |
| — | 0.02 | 0.30 | 0.16 | +0.03 | 16.8% | 65 | 16.8% | -1.00 | 10.40 | 9.40 | 11.40 | — |
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.