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 | |
| — | 10.05 | 11.45 | 10.75 | — | — | 44 | — | — | 0.13 | 0.05 | 0.21 | — |
| — | 8.00 | 11.95 | 9.97 | — | — | 45 | — | — | 0.18 | 0.08 | 0.29 | — |
| — | 8.45 | 9.35 | 8.90 | — | — | 46 | — | — | 0.20 | 0.01 | 0.39 | — |
| — | 7.75 | 8.35 | 8.05 | — | — | 47 | — | — | 0.21 | 0.14 | 0.29 | — |
| — | 6.40 | 7.70 | 7.05 | — | — | 48 | — | — | 0.27 | 0.05 | 0.48 | — |
| — | 5.75 | 6.65 | 6.20 | — | — | 49 | — | — | 0.28 | 0.12 | 0.43 | — |
| — | 5.05 | 5.50 | 5.28 | — | — | 50 | 20.6% | -0.14 | 0.46 | 0.41 | 0.51 | — |
| — | 4.00 | 4.70 | 4.35 | +0.82 | 19.6% | 51 | 19.6% | -0.18 | 0.61 | 0.52 | 0.70 | — |
| — | 2.95 | 3.85 | 3.40 | +0.77 | 18.8% | 52 | 18.8% | -0.23 | 0.70 | 0.57 | 0.84 | — |
| — | 2.52 | 2.91 | 2.71 | +0.71 | 18.1% | 53 | — | — | 0.98 | 0.83 | 1.13 | — |
| — | 1.87 | 2.28 | 2.08 | +0.64 | 17.5% | 54 | 17.5% | -0.38 | 1.42 | 1.33 | 1.51 | — |
| — | 1.38 | 1.71 | 1.54 | +0.55 | 17.0% | 55 | 17.0% | -0.47 | 1.94 | 1.74 | 2.14 | — |
| — | 0.73 | 1.37 | 1.05 | +0.46 | 16.6% | 56 | 16.6% | -0.57 | 2.39 | 2.28 | 2.50 | — |
| — | 0.69 | 0.87 | 0.78 | +0.36 | 16.4% | 57 | 16.4% | -0.68 | 3.08 | 2.90 | 3.25 | — |
| — | 0.48 | 0.64 | 0.56 | +0.28 | 16.2% | 58 | 16.2% | -0.78 | 3.92 | 3.80 | 4.05 | — |
| — | 0.30 | 0.50 | 0.40 | +0.20 | 16.2% | 59 | 16.2% | -0.88 | 4.80 | 4.60 | 5.00 | — |
| — | 0.18 | 0.28 | 0.23 | +0.15 | 16.2% | 60 | 16.2% | -0.95 | 5.75 | 5.35 | 6.15 | — |
| — | 0.02 | 0.25 | 0.14 | +0.10 | 16.4% | 61 | 16.4% | -1.00 | 7.08 | 5.55 | 8.60 | — |
| — | 0.05 | 0.17 | 0.11 | +0.07 | 16.7% | 62 | 16.7% | -1.00 | 7.42 | 5.75 | 9.10 | — |
| — | 0.04 | 0.14 | 0.09 | +0.05 | 17.0% | 63 | 17.0% | -1.00 | 8.78 | 7.90 | 9.65 | — |
| — | 0.02 | 0.19 | 0.10 | +0.03 | 17.9% | 65 | 17.9% | -1.00 | 10.78 | 9.90 | 11.65 | — |
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.