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 | |
| — | 8.75 | 11.70 | 10.22 | +0.98 | 34.3% | 45 | 34.3% | -0.02 | 0.08 | 0.04 | 0.12 | — |
| — | 7.90 | 10.55 | 9.22 | +0.97 | 32.7% | 46 | 32.7% | -0.03 | — | — | 0.13 | — |
| — | 6.95 | 9.80 | 8.38 | +0.96 | 30.8% | 47 | 30.8% | -0.04 | — | — | 0.20 | — |
| — | 5.95 | 8.80 | 7.38 | +0.95 | 28.7% | 48 | 28.7% | -0.05 | 0.09 | 0.01 | 0.16 | — |
| — | 5.05 | 8.35 | 6.70 | +0.94 | 27.6% | 48.5 | 27.6% | -0.06 | 0.12 | 0.01 | 0.23 | — |
| — | 4.55 | 7.85 | 6.20 | +0.93 | 26.5% | 49 | 26.5% | -0.07 | 0.10 | 0.02 | 0.18 | — |
| — | 4.25 | 7.60 | 5.92 | +0.92 | 25.4% | 49.5 | 25.4% | -0.08 | 0.12 | 0.04 | 0.19 | — |
| — | 4.05 | 7.00 | 5.53 | +0.91 | 24.4% | 50 | 24.4% | -0.09 | 0.12 | 0.05 | 0.20 | — |
| — | 3.60 | 5.85 | 4.72 | +0.89 | 23.4% | 50.5 | 23.4% | -0.11 | 0.15 | 0.07 | 0.23 | — |
| — | 2.96 | 6.05 | 4.50 | +0.87 | 22.4% | 51 | 22.4% | -0.13 | 0.17 | 0.09 | 0.25 | — |
| — | 2.62 | 5.55 | 4.08 | +0.85 | 21.5% | 51.5 | 21.5% | -0.15 | 0.21 | 0.13 | 0.30 | — |
| — | 3.20 | 3.75 | 3.48 | +0.82 | 20.7% | 52 | 20.7% | -0.18 | 0.24 | 0.15 | 0.33 | — |
| — | 1.81 | 4.40 | 3.10 | +0.79 | 19.9% | 52.5 | 19.9% | -0.22 | 0.30 | 0.22 | 0.39 | — |
| — | 2.22 | 2.88 | 2.55 | +0.74 | 19.2% | 53 | 19.2% | -0.26 | 0.38 | 0.29 | 0.47 | — |
| — | 1.96 | 2.50 | 2.23 | +0.69 | 18.5% | 53.5 | 18.5% | -0.31 | 0.40 | 0.27 | 0.53 | — |
| — | 1.58 | 1.99 | 1.78 | +0.64 | 17.9% | 54 | 17.9% | -0.37 | 0.60 | 0.51 | 0.69 | — |
| — | 1.26 | 1.63 | 1.45 | +0.57 | 17.5% | 54.5 | 17.5% | -0.44 | 0.80 | 0.73 | 0.87 | — |
| — | 1.15 | 1.35 | 1.25 | +0.50 | 17.1% | 55 | 17.1% | -0.51 | 1.00 | 0.86 | 1.14 | — |
| — | 0.83 | 1.04 | 0.94 | +0.43 | 16.7% | 55.5 | 16.7% | -0.58 | 1.22 | 1.05 | 1.38 | — |
| — | 0.61 | 0.75 | 0.68 | +0.36 | 16.5% | 56 | 16.5% | -0.66 | 1.52 | 1.41 | 1.64 | — |
| — | 0.44 | 0.63 | 0.54 | +0.30 | 16.3% | 56.5 | 16.3% | -0.73 | 1.79 | 1.61 | 1.97 | — |
| — | 0.32 | 0.49 | 0.41 | +0.24 | 16.2% | 57 | 16.2% | -0.79 | 2.25 | 2.08 | 2.41 | — |
| — | 0.02 | 0.45 | 0.23 | +0.19 | 16.2% | 57.5 | 16.2% | -0.84 | 2.64 | 1.48 | 3.80 | — |
| — | 0.02 | 0.44 | 0.23 | — | — | 58 | — | — | 3.04 | 1.97 | 4.10 | — |
| — | 0.09 | 0.25 | 0.17 | +0.12 | 16.3% | 58.5 | 16.3% | -0.93 | 3.29 | 2.23 | 4.35 | — |
| — | 0.04 | 0.21 | 0.12 | +0.09 | 16.5% | 59 | 16.5% | -0.96 | 4.00 | 2.06 | 5.95 | — |
| — | 0.03 | 0.18 | 0.10 | +0.07 | 16.8% | 59.5 | 16.8% | -0.99 | 4.47 | 3.20 | 5.75 | — |
| — | 0.01 | 0.10 | 0.06 | +0.06 | 17.1% | 60 | 17.1% | -1.00 | 4.90 | 3.60 | 6.20 | — |
| — | — | 0.24 | — | +0.03 | 17.9% | 61 | 17.9% | -1.00 | 5.95 | 4.50 | 7.40 | — |
| — | — | 0.11 | — | — | — | 62 | 19.0% | -1.00 | 6.97 | 5.50 | 8.45 | — |
| — | — | 0.09 | — | +0.01 | 20.3% | 63 | 20.3% | -1.00 | 7.97 | 6.50 | 9.45 | — |
| — | — | 1.00 | — | +0.01 | 21.8% | 64 | 21.8% | -1.00 | 9.07 | 7.50 | 10.65 | — |
| — | — | 1.20 | — | +0.01 | 23.5% | 65 | 23.5% | -1.00 | 10.20 | 8.30 | 12.10 | — |
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.