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 | |
| — | 10.80 | 12.00 | 11.40 | +0.92 | 25.6% | 44 | 25.6% | -0.08 | 0.34 | 0.07 | 0.61 | — |
| — | 10.25 | 11.10 | 10.68 | +0.91 | 24.5% | 45 | 24.5% | -0.09 | 0.34 | 0.19 | 0.48 | — |
| — | 8.65 | 10.15 | 9.40 | +0.90 | 23.4% | 46 | 23.4% | -0.11 | 0.48 | 0.25 | 0.72 | — |
| — | 6.80 | 10.75 | 8.78 | +0.88 | 22.4% | 47 | 22.4% | -0.12 | — | — | 2.64 | — |
| — | 6.70 | 8.55 | 7.62 | +0.86 | 21.4% | 48 | 21.4% | -0.15 | 1.40 | 0.05 | 2.74 | — |
| — | 6.50 | 7.70 | 7.10 | +0.83 | 20.6% | 49 | — | — | 0.70 | 0.54 | 0.87 | — |
| — | 5.65 | 6.65 | 6.15 | — | — | 50 | — | — | 1.24 | 0.57 | 1.90 | — |
| — | 4.85 | 6.05 | 5.45 | — | — | 51 | — | — | 1.06 | 0.90 | 1.22 | — |
| — | 4.15 | 6.65 | 5.40 | +0.73 | 18.4% | 52 | — | — | 1.44 | 1.21 | 1.66 | — |
| — | 3.70 | 4.40 | 4.05 | +0.68 | 17.9% | 53 | — | — | 1.60 | 1.44 | 1.76 | — |
| — | 2.90 | 3.45 | 3.17 | — | — | 54 | — | — | 2.00 | 1.91 | 2.10 | — |
| — | 2.27 | 2.87 | 2.57 | +0.57 | 17.0% | 55 | 17.0% | -0.46 | 2.42 | 2.04 | 2.79 | — |
| — | 1.97 | 2.33 | 2.15 | +0.51 | 16.7% | 56 | 16.7% | -0.52 | 2.94 | 2.72 | 3.15 | — |
| — | 1.56 | 1.85 | 1.71 | +0.45 | 16.5% | 57 | 16.5% | -0.59 | 3.50 | 3.25 | 3.75 | — |
| — | 1.21 | 1.40 | 1.30 | +0.39 | 16.4% | 58 | 16.4% | -0.66 | 4.30 | 4.20 | 4.40 | — |
| — | 0.92 | 1.08 | 1.00 | +0.33 | 16.3% | 59 | 16.3% | -0.73 | 4.50 | 3.75 | 5.25 | — |
| — | 0.52 | 0.95 | 0.73 | +0.27 | 16.3% | 60 | 16.3% | -0.80 | 5.65 | 4.85 | 6.45 | — |
| — | 0.53 | 0.82 | 0.68 | +0.23 | 16.4% | 61 | 16.4% | -0.87 | 6.80 | 5.95 | 7.65 | — |
| — | 0.40 | 0.53 | 0.47 | +0.19 | 16.5% | 62 | 16.5% | -0.93 | 8.15 | 7.20 | 9.10 | — |
| — | 0.29 | 0.47 | 0.38 | +0.15 | 16.7% | 63 | 16.7% | -0.99 | 8.80 | 6.70 | 10.90 | — |
| — | 0.19 | 0.31 | 0.25 | +0.10 | 17.2% | 65 | 17.2% | -1.00 | 11.43 | 9.95 | 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.