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 | |
| — | 8.10 | 11.55 | 9.82 | +1.00 | 33.9% | 45 | 33.9% | -0.00 | — | — | 0.23 | — |
| — | 7.25 | 11.05 | 9.15 | +1.00 | 32.9% | 46 | 32.9% | -0.00 | — | — | 1.00 | — |
| — | 6.25 | 10.05 | 8.15 | +0.99 | 32.0% | 47 | 32.0% | -0.01 | — | — | 0.75 | — |
| — | 6.15 | 8.25 | 7.20 | +0.99 | 31.0% | 48 | 31.0% | -0.01 | — | — | 0.09 | — |
| — | 5.15 | 7.30 | 6.22 | +0.98 | 29.6% | 49 | 29.6% | -0.02 | 0.08 | 0.01 | 0.15 | — |
| — | 3.45 | 6.75 | 5.10 | +0.96 | 27.8% | 50 | 27.8% | -0.04 | — | — | 0.10 | — |
| — | 3.05 | 5.05 | 4.05 | +0.94 | 25.6% | 51 | 25.6% | -0.06 | 0.06 | 0.01 | 0.11 | — |
| — | 2.74 | 4.70 | 3.72 | +0.92 | 24.5% | 51.5 | 24.5% | -0.08 | 0.10 | 0.03 | 0.18 | — |
| — | 2.08 | 4.35 | 3.21 | +0.90 | 23.4% | 52 | 23.4% | -0.10 | 0.09 | 0.03 | 0.14 | — |
| — | 1.89 | 3.50 | 2.69 | +0.86 | 22.3% | 52.5 | 22.3% | -0.14 | 0.09 | 0.02 | 0.16 | — |
| — | 2.11 | 2.36 | 2.23 | +0.82 | 21.2% | 53 | 21.2% | -0.18 | 0.15 | 0.10 | 0.20 | — |
| — | 1.53 | 1.95 | 1.74 | +0.75 | 20.3% | 53.5 | 20.3% | -0.25 | 0.18 | 0.11 | 0.26 | — |
| — | 1.23 | 1.56 | 1.40 | +0.67 | 19.5% | 54 | 19.5% | -0.33 | 0.28 | 0.20 | 0.35 | — |
| — | 0.81 | 1.12 | 0.96 | +0.58 | 18.8% | 54.5 | 18.8% | -0.43 | 0.40 | 0.30 | 0.50 | — |
| — | 0.67 | 0.79 | 0.73 | +0.47 | 18.3% | 55 | 18.3% | -0.54 | 0.62 | 0.51 | 0.73 | — |
| — | 0.38 | 0.56 | 0.47 | +0.36 | 17.9% | 55.5 | 17.9% | -0.65 | 0.88 | 0.75 | 1.00 | — |
| — | 0.25 | 0.38 | 0.32 | +0.26 | 17.7% | 56 | 17.7% | -0.75 | 1.29 | 1.00 | 1.59 | — |
| — | 0.11 | 0.25 | 0.18 | +0.18 | 17.7% | 56.5 | 17.7% | -0.84 | 1.55 | 1.00 | 2.11 | — |
| — | 0.03 | 0.17 | 0.10 | +0.12 | 17.9% | 57 | 17.9% | -0.90 | 2.12 | 1.90 | 2.35 | — |
| — | — | 0.14 | — | +0.08 | 18.1% | 57.5 | 18.1% | -0.95 | 2.35 | 1.91 | 2.80 | — |
| — | — | 0.11 | — | +0.05 | 18.2% | 58 | 18.2% | -0.98 | 3.08 | 2.00 | 4.15 | — |
| — | — | 0.10 | — | +0.03 | 18.3% | 58.5 | 18.3% | -1.00 | 3.75 | 2.50 | 5.00 | — |
| — | — | 0.03 | — | +0.02 | 18.4% | 59 | 18.4% | -1.00 | 4.07 | 2.04 | 6.10 | — |
| — | — | 0.22 | — | +0.01 | 18.3% | 59.5 | 18.3% | -1.00 | 4.62 | 3.55 | 5.70 | — |
| — | — | 1.20 | — | +0.00 | 18.3% | 60 | 18.3% | -1.00 | 5.05 | 3.50 | 6.60 | — |
| — | — | 1.00 | — | +0.00 | 18.2% | 60.5 | 18.2% | -1.00 | 5.60 | 3.60 | 7.60 | — |
| — | — | 0.44 | — | +0.00 | 18.1% | 61 | 18.1% | -1.00 | 6.12 | 4.15 | 8.10 | — |
| — | — | 2.13 | — | +0.00 | 18.1% | 61.5 | 18.1% | -1.00 | 6.58 | 4.55 | 8.60 | — |
| — | — | 2.01 | — | +0.00 | 18.3% | 62 | 18.3% | -1.00 | 7.08 | 5.05 | 9.10 | — |
| — | — | 2.01 | — | +0.00 | 18.5% | 62.5 | 18.5% | -1.00 | 7.58 | 5.55 | 9.60 | — |
| — | — | 2.01 | — | +0.00 | 18.8% | 63 | 18.8% | -1.00 | 7.97 | 6.05 | 9.90 | — |
| — | — | 2.13 | — | +0.00 | 19.3% | 63.5 | 19.3% | -1.00 | 8.57 | 6.55 | 10.60 | — |
| — | — | 2.13 | — | +0.00 | 19.8% | 64 | 19.8% | -1.00 | 9.07 | 7.05 | 11.10 | — |
| — | — | 1.73 | — | +0.00 | 21.1% | 65 | 21.1% | -1.00 | 10.00 | 8.40 | 11.60 | — |
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.