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 | |
| — | 11.15 | 12.20 | 11.68 | +0.92 | 25.8% | 44 | 25.8% | -0.08 | 0.25 | 0.08 | 0.42 | — |
| — | 9.60 | 10.95 | 10.28 | +0.89 | 23.8% | 46 | 23.8% | -0.11 | 0.35 | 0.19 | 0.51 | — |
| — | 8.30 | 10.40 | 9.35 | +0.88 | 22.8% | 47 | 22.8% | -0.13 | 0.51 | 0.10 | 0.92 | — |
| — | 7.35 | 9.45 | 8.40 | +0.86 | 21.9% | 48 | 21.9% | -0.15 | 0.61 | 0.38 | 0.84 | — |
| — | 6.55 | 8.30 | 7.42 | +0.83 | 21.1% | 49 | 21.1% | -0.18 | 0.72 | 0.47 | 0.97 | — |
| — | 5.75 | 7.45 | 6.60 | +0.80 | 20.3% | 50 | 20.3% | -0.21 | 0.82 | 0.51 | 1.14 | — |
| — | 4.80 | 6.80 | 5.80 | +0.76 | 19.6% | 51 | 19.6% | -0.25 | 1.05 | 0.80 | 1.30 | — |
| — | 4.25 | 5.70 | 4.97 | +0.72 | 18.9% | 52 | 18.9% | -0.30 | 1.23 | 1.10 | 1.35 | — |
| — | 4.10 | 4.60 | 4.35 | +0.67 | 18.3% | 53 | 18.3% | -0.35 | 1.54 | 1.18 | 1.90 | — |
| — | 3.05 | 4.20 | 3.62 | +0.61 | 17.8% | 54 | 17.8% | -0.41 | 1.76 | 1.44 | 2.09 | — |
| — | 2.75 | 3.30 | 3.02 | +0.56 | 17.4% | 55 | 17.4% | -0.47 | 2.27 | 1.85 | 2.70 | — |
| — | 2.13 | 2.70 | 2.42 | +0.49 | 17.0% | 56 | 16.5% | -0.55 | 2.71 | 2.18 | 3.25 | — |
| — | 1.66 | 2.20 | 1.93 | +0.43 | 16.7% | 57 | 16.7% | -0.62 | 3.38 | 2.95 | 3.80 | — |
| — | 1.26 | 1.84 | 1.55 | +0.37 | 16.4% | 58 | 16.4% | -0.69 | 3.77 | 3.30 | 4.25 | — |
| — | 1.08 | 1.50 | 1.29 | +0.31 | 16.2% | 59 | 16.2% | -0.76 | 4.60 | 3.75 | 5.45 | — |
| — | 0.78 | 1.00 | 0.89 | +0.26 | 16.1% | 60 | 16.1% | -0.83 | 5.65 | 5.10 | 6.20 | — |
| — | 0.46 | 0.95 | 0.70 | +0.21 | 16.1% | 61 | 16.1% | -0.90 | 6.42 | 5.45 | 7.40 | — |
| — | 0.35 | 0.84 | 0.59 | +0.17 | 16.1% | 62 | 16.1% | -0.97 | 7.20 | 6.40 | 8.00 | — |
| — | 0.18 | 0.64 | 0.41 | +0.14 | 16.2% | 63 | 16.2% | -1.00 | 7.85 | 6.95 | 8.75 | — |
| — | 0.16 | 0.53 | 0.34 | +0.11 | 16.3% | 64 | 16.3% | -1.00 | 9.18 | 7.90 | 10.45 | — |
| — | 0.04 | 0.45 | 0.24 | +0.09 | 16.4% | 65 | 16.4% | -1.00 | 10.28 | 9.15 | 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.