Spot 55.30
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 8.00 | 12.65 | 10.32 | +0.98 | 35.1% | 45 | 35.1% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 7.00 | 11.65 | 9.32 | +0.97 | 33.5% | 46 | 33.5% | -0.03 | — | — | 0.29 | — |
| — | 6.00 | 10.70 | 8.35 | +0.96 | 31.5% | 47 | 31.5% | -0.04 | — | — | 3.45 | — |
| — | 5.00 | 9.70 | 7.35 | +0.95 | 29.3% | 48 | 29.3% | -0.05 | — | — | 0.19 | — |
| — | 4.50 | 9.20 | 6.85 | +0.94 | 28.1% | 48.5 | 28.1% | -0.06 | 0.26 | 0.01 | 0.50 | — |
| — | 4.00 | 8.75 | 6.38 | +0.93 | 26.9% | 49 | 26.9% | -0.07 | — | — | 0.14 | — |
| — | 3.50 | 8.25 | 5.88 | +0.92 | 25.7% | 49.5 | 25.7% | -0.08 | 0.08 | 0.01 | 0.15 | — |
| — | 3.00 | 7.70 | 5.35 | +0.91 | 24.5% | 50 | 24.5% | -0.09 | — | — | 0.22 | — |
| — | 2.50 | 7.25 | 4.88 | +0.89 | 23.4% | 50.5 | 23.4% | -0.11 | — | — | 0.23 | — |
| — | 2.00 | 6.10 | 4.05 | +0.87 | 22.3% | 51 | 22.3% | -0.13 | — | — | 0.25 | — |
| — | 1.50 | 6.40 | 3.95 | +0.84 | 21.2% | 51.5 | 21.2% | -0.16 | 0.17 | 0.07 | 0.28 | — |
| — | 1.00 | 5.00 | 3.00 | +0.81 | 20.2% | 52 | 20.2% | -0.19 | 0.20 | 0.16 | 0.25 | — |
| — | 0.50 | 5.00 | 2.75 | +0.77 | 19.3% | 52.5 | 19.3% | -0.23 | 0.23 | 0.15 | 0.30 | — |
| — | 0.50 | 5.00 | 2.75 | +0.72 | 18.5% | 53 | — | — | 0.28 | 0.20 | 0.37 | — |
| — | 1.00 | 5.00 | 3.00 | — | — | 53.5 | 17.7% | -0.34 | 0.24 | 0.10 | 0.38 | — |
| — | 1.48 | 2.14 | 1.81 | +0.60 | 17.1% | 54 | 17.1% | -0.40 | 0.47 | 0.38 | 0.56 | — |
| — | 0.72 | 2.08 | 1.40 | +0.53 | 16.5% | 54.5 | 16.5% | -0.47 | 0.66 | 0.52 | 0.79 | — |
| — | 0.87 | 1.43 | 1.15 | +0.46 | 16.0% | 55 | 16.0% | -0.55 | 0.81 | 0.68 | 0.95 | — |
| — | 0.81 | 1.37 | 1.09 | +0.39 | 15.6% | 55.5 | 15.6% | -0.63 | — | — | 1.27 | — |
| — | 0.41 | 1.04 | 0.72 | +0.31 | 15.3% | 56 | 15.3% | -0.71 | 1.31 | 1.11 | 1.52 | — |
| — | 0.36 | 0.66 | 0.51 | +0.25 | 15.1% | 56.5 | 15.1% | -0.78 | 1.74 | 1.03 | 2.45 | — |
| — | 0.24 | 0.52 | 0.38 | +0.19 | 14.9% | 57 | 14.9% | -0.84 | — | — | 5.00 | — |
| — | 0.18 | 0.35 | 0.27 | +0.15 | 14.9% | 57.5 | 14.9% | -0.89 | 3.55 | 2.10 | 5.00 | — |
| — | 0.02 | 5.00 | 2.51 | — | — | 58 | — | — | 2.75 | 0.50 | 5.00 | — |
| — | 0.01 | 0.21 | 0.11 | — | — | 58.5 | 15.0% | -0.97 | 2.75 | 0.50 | 5.00 | — |
| — | 0.02 | 0.16 | 0.09 | +0.06 | 15.2% | 59 | 15.2% | -0.99 | 3.42 | 1.00 | 5.85 | — |
| — | — | 0.14 | — | +0.04 | 15.4% | 59.5 | 15.4% | -1.00 | 4.14 | 1.78 | 6.50 | — |
| — | — | 0.26 | — | +0.03 | 15.7% | 60 | 15.7% | -1.00 | 4.80 | 2.60 | 7.00 | — |
| — | — | 0.22 | — | +0.02 | 16.7% | 61 | 16.7% | -1.00 | 5.65 | 3.30 | 8.00 | — |
| — | — | 0.22 | — | +0.01 | 17.9% | 62 | 17.9% | -1.00 | 6.53 | 4.05 | 9.00 | — |
| — | — | 0.95 | — | +0.01 | 19.6% | 63 | 19.6% | -1.00 | 7.53 | 5.05 | 10.00 | — |
| — | — | 1.41 | — | +0.01 | 21.6% | 64 | 21.6% | -1.00 | 8.88 | 6.75 | 11.00 | — |
| — | — | 1.41 | — | +0.01 | 24.1% | 65 | 24.1% | -1.00 | 9.62 | 7.25 | 12.00 | — |
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.