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 | |
| — | 7.60 | 11.50 | 9.55 | +0.98 | 34.7% | 45 | 34.7% | -0.02 | — | — | 0.20 | — |
| — | 7.20 | 10.55 | 8.88 | +0.97 | 31.9% | 46 | 31.9% | -0.03 | — | — | 0.34 | — |
| — | 5.65 | 9.55 | 7.60 | +0.97 | 29.2% | 47 | 29.2% | -0.03 | — | — | 0.37 | — |
| — | 4.85 | 8.55 | 6.70 | +0.96 | 26.6% | 48 | 26.6% | -0.04 | — | — | 0.41 | — |
| — | 5.30 | 6.30 | 5.80 | +0.94 | 24.3% | 49 | 24.3% | -0.06 | 0.23 | 0.10 | 0.35 | — |
| — | 4.15 | 5.35 | 4.75 | — | — | 50 | 22.3% | -0.08 | — | — | 0.21 | — |
| — | 3.45 | 4.40 | 3.92 | — | — | 51 | 20.6% | -0.11 | 0.23 | 0.21 | 0.26 | — |
| — | 2.90 | 3.65 | 3.27 | — | — | 51.5 | 19.8% | -0.13 | 0.30 | 0.25 | 0.35 | — |
| — | 2.55 | 3.20 | 2.88 | — | — | 52 | 19.2% | -0.16 | 0.32 | 0.06 | 0.57 | — |
| — | 2.17 | 2.86 | 2.52 | +0.80 | 18.6% | 52.5 | — | — | 0.48 | 0.27 | 0.69 | — |
| — | 1.89 | 2.09 | 1.99 | +0.76 | 18.2% | 53 | 18.2% | -0.24 | 0.56 | 0.35 | 0.77 | — |
| — | 1.59 | 1.74 | 1.67 | — | — | 53.5 | — | — | 0.76 | 0.50 | 1.01 | — |
| — | 1.26 | 1.60 | 1.43 | +0.65 | 17.5% | 54 | 17.5% | -0.35 | 0.94 | 0.69 | 1.19 | — |
| — | 0.99 | 1.20 | 1.09 | — | — | 54.5 | — | — | 1.16 | 1.10 | 1.21 | — |
| — | 0.71 | 1.06 | 0.89 | — | — | 55 | — | — | 1.49 | 1.20 | 1.77 | — |
| — | 0.58 | 0.88 | 0.73 | — | — | 55.5 | — | — | 1.77 | 1.62 | 1.93 | — |
| — | 0.42 | 0.55 | 0.48 | +0.37 | 17.0% | 56 | — | — | 2.02 | 1.80 | 2.25 | — |
| — | 0.20 | 0.60 | 0.40 | +0.30 | 17.1% | 56.5 | — | — | 2.37 | 0.39 | 4.35 | — |
| — | 0.22 | 0.31 | 0.27 | — | — | 57 | — | — | 3.08 | 2.72 | 3.45 | — |
| — | 0.15 | 0.23 | 0.19 | +0.18 | 17.4% | 57.5 | — | — | 3.51 | 2.87 | 4.15 | — |
| — | 0.10 | 0.36 | 0.23 | +0.14 | 17.7% | 58 | 17.7% | -0.91 | 3.85 | 3.35 | 4.35 | — |
| — | — | 0.14 | — | +0.11 | 18.0% | 58.5 | 18.0% | -0.95 | 4.33 | 3.50 | 5.15 | — |
| — | 0.04 | 0.10 | 0.07 | +0.08 | 18.3% | 59 | 18.3% | -0.98 | 5.50 | 4.05 | 6.95 | — |
| — | 0.03 | 0.10 | 0.07 | +0.06 | 18.7% | 59.5 | 18.7% | -1.00 | 5.33 | 3.25 | 7.40 | — |
| — | 0.04 | 0.28 | 0.16 | +0.05 | 19.1% | 60 | 19.1% | -1.00 | 5.83 | 3.75 | 7.90 | — |
| — | — | 2.18 | — | +0.04 | 19.5% | 60.5 | 19.5% | -1.00 | 6.33 | 4.25 | 8.40 | — |
| — | — | 2.17 | — | +0.03 | 20.0% | 61 | — | — | 6.85 | 4.80 | 8.90 | — |
| — | — | 2.17 | — | — | — | 61.5 | — | — | 7.33 | 5.25 | 9.40 | — |
| — | — | 2.16 | — | — | — | 62 | — | — | 7.83 | 5.75 | 9.90 | — |
| — | — | 0.77 | — | — | — | 62.5 | — | — | 8.32 | 6.25 | 10.40 | — |
| — | — | 0.76 | — | — | — | 63 | — | — | 8.82 | 6.75 | 10.90 | — |
| — | — | 0.41 | — | — | — | 64 | — | — | 9.82 | 7.75 | 11.90 | — |
| — | — | 0.33 | — | — | — | 65 | — | — | 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.