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 | |
| — | 7.45 | 11.35 | 9.40 | — | — | 45 | — | — | — | — | 2.13 | — |
| — | 6.45 | 10.40 | 8.43 | — | — | 46 | — | — | — | — | 2.14 | — |
| — | 6.85 | 7.90 | 7.38 | — | — | 47 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 5.65 | 6.90 | 6.28 | — | — | 48 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 4.65 | 5.90 | 5.28 | — | — | 49 | — | — | 0.12 | 0.01 | 0.24 | — |
| — | 3.70 | 4.90 | 4.30 | — | — | 50 | — | — | 0.14 | 0.03 | 0.26 | — |
| — | 2.84 | 3.90 | 3.37 | — | — | 51 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 2.57 | 3.40 | 2.98 | — | — | 51.5 | — | — | 0.09 | 0.07 | 0.11 | — |
| — | 0.33 | 2.63 | 1.48 | — | — | 52 | — | — | 0.12 | 0.09 | 0.16 | — |
| — | 1.78 | 2.42 | 2.10 | — | — | 52.5 | — | — | 0.17 | 0.14 | 0.20 | — |
| — | 1.06 | 1.93 | 1.50 | — | — | 53 | — | — | 0.20 | 0.10 | 0.29 | — |
| — | 0.77 | 1.46 | 1.11 | — | — | 53.5 | — | — | 0.35 | 0.29 | 0.42 | — |
| — | 0.73 | 1.06 | 0.90 | — | — | 54 | 19.2% | -0.30 | 0.44 | 0.28 | 0.60 | — |
| — | 0.51 | 0.78 | 0.65 | — | — | 54.5 | 18.9% | -0.41 | 0.79 | 0.68 | 0.90 | — |
| — | 0.30 | 0.49 | 0.40 | +0.48 | 18.6% | 55 | 18.6% | -0.52 | 1.15 | 1.01 | 1.29 | — |
| — | — | 0.35 | — | +0.36 | 18.6% | 55.5 | 18.6% | -0.65 | 1.47 | 1.21 | 1.72 | — |
| — | 0.10 | 0.18 | 0.14 | +0.25 | 18.7% | 56 | 18.7% | -0.76 | 1.78 | 1.54 | 2.02 | — |
| — | 0.06 | 0.13 | 0.10 | +0.17 | 18.9% | 56.5 | 18.9% | -0.86 | 2.35 | 2.10 | 2.59 | — |
| — | 0.04 | 0.06 | 0.05 | +0.10 | 19.3% | 57 | 19.3% | -0.93 | 2.98 | 2.56 | 3.40 | — |
| — | 0.03 | 0.07 | 0.05 | +0.06 | 19.7% | 57.5 | 19.7% | -0.97 | 3.34 | 2.68 | 4.00 | — |
| — | 0.01 | 0.05 | 0.03 | +0.04 | 20.1% | 58 | 20.1% | -1.00 | 3.80 | 3.55 | 4.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 20.6% | 58.5 | 20.6% | -1.00 | 4.29 | 2.23 | 6.35 | — |
| — | — | 0.09 | — | +0.02 | 21.2% | 59 | 21.2% | -1.00 | 4.72 | 4.55 | 4.90 | — |
| — | — | 0.03 | — | +0.01 | 21.8% | 59.5 | 21.8% | -1.00 | 5.20 | 4.75 | 5.65 | — |
| — | — | 0.40 | — | +0.00 | 22.4% | 60 | 22.4% | -1.00 | 5.80 | 3.70 | 7.90 | — |
| — | — | 0.07 | — | +0.00 | 22.9% | 60.5 | 22.9% | -1.00 | 6.33 | 4.25 | 8.40 | — |
| — | — | 0.07 | — | +0.00 | 23.5% | 61 | 23.5% | -1.00 | 6.83 | 4.75 | 8.90 | — |
| — | — | 2.13 | — | +0.00 | 24.0% | 61.5 | 24.0% | -1.00 | 7.33 | 5.25 | 9.40 | — |
| — | — | 2.13 | — | +0.00 | 24.5% | 62 | 24.5% | -1.00 | 7.83 | 5.75 | 9.90 | — |
| — | — | 2.13 | — | +0.00 | 24.9% | 62.5 | 24.9% | -1.00 | 8.32 | 6.25 | 10.40 | — |
| — | — | 2.13 | — | +0.00 | 25.3% | 63 | 25.3% | -1.00 | 9.55 | 8.20 | 10.90 | — |
| — | — | 2.13 | — | +0.00 | 25.5% | 63.5 | 25.5% | -1.00 | 9.32 | 8.50 | 10.15 | — |
| — | — | 2.13 | — | +0.00 | 25.7% | 64 | 25.7% | -1.00 | 9.82 | 7.75 | 11.90 | — |
| — | — | 2.13 | — | +0.00 | 25.6% | 65 | 25.6% | -1.00 | 10.82 | 8.75 | 12.90 | — |
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.