Spot 55.03
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 12/10 23:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.65 | 11.60 | 10.12 | +1.00 | 37.3% | 45 | 37.3% | -0.00 | — | — | 0.01 | — |
| — | 7.55 | 10.55 | 9.05 | +1.00 | 35.4% | 46 | 35.4% | -0.00 | — | — | 0.02 | — |
| — | 7.05 | 9.55 | 8.30 | +1.00 | 33.5% | 47 | 33.5% | -0.00 | — | — | 0.30 | — |
| — | 6.15 | 8.60 | 7.38 | +1.00 | 31.9% | 48 | 31.9% | -0.00 | — | — | 0.01 | — |
| — | 5.80 | 6.35 | 6.08 | +1.00 | 30.8% | 49 | 30.8% | -0.00 | — | — | 0.02 | — |
| — | 4.90 | 5.35 | 5.12 | +0.99 | 30.6% | 50 | 30.6% | -0.01 | — | — | 0.02 | — |
| — | 2.88 | 5.45 | 4.17 | +0.97 | 30.6% | 51 | 30.6% | -0.03 | — | — | 0.02 | — |
| — | 3.25 | 3.95 | 3.60 | +0.96 | 30.2% | 51.5 | 30.2% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 2.17 | 3.25 | 2.71 | +0.94 | 29.3% | 52 | 29.3% | -0.06 | 0.02 | 0.01 | 0.03 | — |
| — | 2.33 | 3.20 | 2.77 | +0.91 | 27.8% | 52.5 | 27.8% | -0.09 | — | — | 0.10 | — |
| — | 1.70 | 2.21 | 1.96 | +0.87 | 25.9% | 53 | 25.9% | -0.13 | 0.07 | 0.04 | 0.11 | — |
| — | 1.43 | 1.84 | 1.64 | +0.81 | 24.0% | 53.5 | 24.0% | -0.19 | 0.05 | 0.01 | 0.09 | — |
| — | 1.18 | 1.30 | 1.24 | +0.71 | 22.7% | 54 | 22.7% | -0.29 | 0.14 | 0.11 | 0.16 | — |
| — | 0.53 | 0.90 | 0.71 | +0.58 | 21.8% | 54.5 | 21.8% | -0.42 | 0.24 | 0.16 | 0.33 | — |
| — | 0.45 | 0.52 | 0.48 | +0.43 | 21.3% | 55 | 21.3% | -0.57 | 0.45 | 0.39 | 0.51 | — |
| — | 0.28 | 0.32 | 0.30 | +0.30 | 21.3% | 55.5 | 21.3% | -0.71 | 0.75 | 0.63 | 0.87 | — |
| — | 0.15 | 0.20 | 0.17 | +0.18 | 21.6% | 56 | 21.6% | -0.83 | 1.01 | 0.84 | 1.19 | — |
| — | 0.08 | 0.15 | 0.12 | +0.11 | 22.1% | 56.5 | 22.1% | -0.90 | 1.64 | 0.90 | 2.38 | — |
| — | 0.04 | 0.07 | 0.06 | +0.06 | 22.4% | 57 | 22.4% | -0.95 | 2.12 | 1.84 | 2.39 | — |
| — | — | 0.03 | — | +0.04 | 22.2% | 57.5 | 22.2% | -0.98 | 2.75 | 2.04 | 3.45 | — |
| — | — | 0.02 | — | +0.02 | 21.8% | 58 | 21.8% | -1.00 | 2.98 | 2.70 | 3.25 | — |
| — | — | 0.20 | — | +0.01 | 21.4% | 58.5 | 21.4% | -1.00 | 3.81 | 2.61 | 5.00 | — |
| — | — | 0.02 | — | +0.00 | 21.2% | 59 | 21.2% | -1.00 | 3.77 | 2.74 | 4.80 | — |
| 14 | — | 0.29 | — | +0.00 | 21.0% | 59.5 | 21.0% | -1.00 | 4.22 | 3.05 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 21.0% | 60 | 21.0% | -1.00 | 5.22 | 4.10 | 6.35 | — |
| — | — | 0.52 | — | +0.00 | 21.0% | 60.5 | 21.0% | -1.00 | 5.25 | 4.05 | 6.45 | — |
| — | — | 0.02 | — | +0.00 | 21.0% | 61 | 21.0% | -1.00 | 6.05 | 4.95 | 7.15 | — |
| — | — | 2.04 | — | +0.00 | 21.1% | 61.5 | 21.1% | -1.00 | 6.38 | 5.20 | 7.55 | — |
| — | — | 0.02 | — | +0.00 | 21.3% | 62 | 21.3% | -1.00 | 6.50 | 4.95 | 8.05 | — |
| — | — | 0.10 | — | +0.00 | 21.7% | 63 | 21.7% | -1.00 | 8.35 | 6.70 | 10.00 | — |
| — | — | 0.02 | — | +0.00 | 22.3% | 64 | 22.3% | -1.00 | 9.05 | 8.10 | 10.00 | — |
| — | — | 0.01 | — | +0.00 | 23.0% | 65 | 23.0% | -1.00 | 10.03 | 8.45 | 11.60 | — |
| — | — | 0.52 | — | +0.00 | 23.9% | 66 | 23.9% | -1.00 | 11.00 | 9.70 | 12.30 | — |
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.