Spot 54.21
· 286 contratti su 5 scadenze
· fonte ibkr
· catturata 28/09 23:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.95 | 11.30 | 10.12 | — | — | 45 | — | — | — | — | 0.05 | — |
| — | 7.75 | 10.35 | 9.05 | — | — | 46 | — | — | — | — | 2.13 | — |
| — | 5.20 | 9.30 | 7.25 | — | — | 47 | — | — | — | — | 0.05 | — |
| — | 4.75 | 8.30 | 6.53 | — | — | 48 | — | — | — | — | 0.05 | — |
| — | 4.60 | 5.85 | 5.22 | — | — | 49 | — | — | — | — | 0.06 | — |
| — | 3.85 | 4.85 | 4.35 | — | — | 50 | — | — | — | — | 0.03 | — |
| — | 2.82 | 3.85 | 3.33 | — | — | 51 | — | — | 0.12 | 0.01 | 0.23 | — |
| — | 2.60 | 3.35 | 2.98 | — | — | 51.5 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 2.01 | 2.81 | 2.41 | — | — | 52 | — | — | 0.04 | 0.03 | 0.06 | — |
| — | 1.24 | 2.30 | 1.77 | — | — | 52.5 | — | — | 0.06 | 0.05 | 0.07 | — |
| — | 0.96 | 1.58 | 1.27 | — | — | 53 | — | — | — | — | 0.15 | — |
| — | 0.82 | 0.99 | 0.91 | — | — | 53.5 | — | — | 0.12 | 0.01 | 0.23 | — |
| — | 0.51 | 0.79 | 0.65 | — | — | 54 | — | — | 0.34 | 0.28 | 0.39 | — |
| — | 0.14 | 0.41 | 0.28 | — | — | 54.5 | — | — | 0.59 | 0.52 | 0.66 | — |
| — | 0.10 | 0.18 | 0.14 | — | — | 55 | — | — | 0.86 | 0.70 | 1.02 | — |
| — | 0.07 | 0.15 | 0.11 | — | — | 55.5 | — | — | 1.28 | 1.12 | 1.44 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 56 | — | — | 1.85 | 1.63 | 2.08 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 56.5 | — | — | 2.25 | 2.06 | 2.44 | — |
| — | — | 0.02 | — | — | — | 57 | — | — | 2.84 | 2.23 | 3.45 | — |
| — | — | 0.01 | — | — | — | 57.5 | — | — | 3.34 | 2.73 | 3.95 | — |
| — | — | 0.02 | — | — | — | 58 | — | — | 4.12 | 2.33 | 5.90 | — |
| — | — | 0.05 | — | — | — | 58.5 | — | — | 4.25 | 3.70 | 4.80 | — |
| — | — | 0.05 | — | — | — | 59 | — | — | 4.83 | 4.20 | 5.45 | — |
| — | — | 0.05 | — | — | — | 59.5 | — | — | 5.33 | 4.70 | 5.95 | — |
| — | — | 0.02 | — | — | — | 60 | — | — | 5.83 | 5.60 | 6.05 | — |
| — | — | 0.01 | — | — | — | 60.5 | — | — | 6.33 | 5.70 | 6.95 | — |
| — | — | 0.05 | — | — | — | 61 | — | — | 6.80 | 4.75 | 8.85 | — |
| — | — | 0.05 | — | — | — | 61.5 | — | — | 7.28 | 5.25 | 9.30 | — |
| — | — | 0.05 | — | — | — | 62 | — | — | 7.83 | 5.75 | 9.90 | — |
| — | — | 2.12 | — | — | — | 62.5 | — | — | 8.40 | 6.40 | 10.40 | — |
| — | — | 0.05 | — | — | — | 63 | — | — | 8.90 | 6.90 | 10.90 | — |
| — | — | 2.12 | — | — | — | 63.5 | — | — | 9.40 | 7.40 | 11.40 | — |
| — | — | 2.12 | — | — | — | 64 | — | — | 9.93 | 7.95 | 11.90 | — |
| — | — | 2.13 | — | — | — | 65 | — | — | 10.97 | 9.35 | 12.60 | — |
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.