Spot 55.04
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.80 | 12.40 | 10.10 | +0.98 | 34.4% | 45 | 34.4% | -0.02 | 0.34 | 0.01 | 0.68 | — |
| — | 6.80 | 11.40 | 9.10 | +0.98 | 32.0% | 46 | 32.0% | -0.02 | — | — | 0.07 | — |
| — | 5.80 | 10.40 | 8.10 | +0.97 | 29.6% | 47 | 29.6% | -0.03 | — | — | 0.22 | — |
| — | 4.85 | 9.45 | 7.15 | +0.96 | 27.3% | 48 | 27.3% | -0.04 | — | — | 0.07 | — |
| — | 3.85 | 8.45 | 6.15 | +0.95 | 25.0% | 49 | 25.0% | -0.05 | — | — | 0.30 | — |
| — | 3.60 | 6.25 | 4.92 | +0.93 | 22.9% | 50 | 22.9% | -0.07 | 0.09 | 0.05 | 0.13 | — |
| — | 2.35 | 6.90 | 4.62 | +0.91 | 21.1% | 51 | 21.1% | -0.09 | 0.14 | 0.07 | 0.20 | — |
| — | 1.57 | 6.45 | 4.01 | — | — | 51.5 | — | — | — | — | 0.45 | — |
| — | 3.15 | 5.00 | 4.08 | +0.87 | 19.4% | 52 | 19.4% | -0.13 | 0.35 | 0.20 | 0.50 | — |
| — | 1.32 | 5.00 | 3.16 | — | — | 52.5 | — | — | — | — | 0.49 | — |
| — | 1.62 | 3.05 | 2.33 | +0.81 | 18.0% | 53 | 18.0% | -0.19 | 0.42 | 0.34 | 0.51 | — |
| — | 0.89 | 5.00 | 2.94 | — | — | 53.5 | — | — | 0.34 | 0.17 | 0.51 | — |
| — | 1.70 | 2.00 | 1.85 | +0.73 | 16.9% | 54 | 16.9% | -0.28 | 0.64 | 0.55 | 0.73 | — |
| — | 0.82 | 2.16 | 1.49 | — | — | 54.5 | — | — | — | — | 1.56 | — |
| — | 1.15 | 1.23 | 1.19 | +0.61 | 16.0% | 55 | 16.0% | -0.40 | 0.96 | 0.91 | 1.01 | — |
| — | — | 1.69 | — | — | — | 55.5 | — | — | 1.11 | 0.75 | 1.48 | — |
| — | 0.63 | 0.74 | 0.69 | +0.47 | 15.4% | 56 | 15.4% | -0.55 | 1.43 | 1.14 | 1.72 | — |
| — | 0.20 | 1.03 | 0.61 | — | — | 56.5 | — | — | 1.87 | 1.58 | 2.16 | — |
| — | 0.30 | 0.40 | 0.35 | +0.32 | 15.0% | 57 | 15.0% | -0.70 | — | — | 3.95 | — |
| — | 0.18 | 0.29 | 0.23 | — | — | 57.5 | — | — | 2.60 | 0.20 | 5.00 | — |
| — | 0.11 | 0.20 | 0.15 | +0.20 | 14.8% | 58 | 14.8% | -0.84 | 2.93 | 0.96 | 4.90 | — |
| — | — | 0.34 | — | — | — | 58.5 | — | — | 3.35 | 1.70 | 5.00 | — |
| — | — | 0.10 | — | +0.11 | 14.9% | 59 | 14.9% | -0.94 | 4.03 | 1.60 | 6.45 | — |
| — | — | 0.40 | — | — | — | 59.5 | — | — | 4.38 | 1.96 | 6.80 | — |
| — | 0.02 | 0.24 | 0.13 | +0.06 | 15.2% | 60 | 15.2% | -1.00 | 4.93 | 2.46 | 7.40 | — |
| — | — | 0.32 | — | — | — | 60.5 | — | — | 5.23 | 2.96 | 7.50 | — |
| — | — | 0.45 | — | +0.04 | 15.6% | 61 | 15.6% | -1.00 | 5.88 | 3.50 | 8.25 | — |
| — | — | 0.30 | — | — | — | 61.5 | — | — | 6.40 | 4.00 | 8.80 | — |
| — | — | 0.43 | — | +0.02 | 16.2% | 62 | 16.2% | -1.00 | 6.85 | 4.50 | 9.20 | — |
| — | — | 0.15 | — | +0.01 | 17.0% | 63 | 17.0% | -1.00 | 7.62 | 5.50 | 9.75 | — |
| — | — | 0.05 | — | +0.01 | 17.8% | 64 | 17.8% | -1.00 | 8.62 | 6.50 | 10.75 | — |
| — | — | 0.08 | — | +0.00 | 18.6% | 65 | 18.6% | -1.00 | 9.62 | 7.50 | 11.75 | — |
| — | — | 0.15 | — | +0.00 | 19.4% | 66 | 19.4% | -1.00 | 10.62 | 8.50 | 12.75 | — |
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.