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 | |
| — | 8.25 | 13.00 | 10.62 | — | — | 45 | 34.7% | -0.00 | — | — | 0.32 | — |
| — | 7.00 | 11.50 | 9.25 | +1.00 | 32.9% | 46 | 32.9% | -0.00 | — | — | 2.02 | — |
| — | 6.00 | 10.50 | 8.25 | +1.00 | 31.1% | 47 | — | — | — | — | 1.41 | — |
| — | 5.00 | 9.50 | 7.25 | — | — | 48 | — | — | — | — | 0.95 | — |
| — | 4.00 | 8.55 | 6.28 | — | — | 49 | — | — | — | — | 0.08 | — |
| — | 3.00 | 7.55 | 5.28 | — | — | 50 | 25.9% | -0.02 | — | — | 5.00 | — |
| — | 2.00 | 6.55 | 4.28 | — | — | 51 | 24.8% | -0.04 | 0.14 | 0.01 | 0.27 | — |
| — | 1.65 | 6.50 | 4.08 | — | — | 51.5 | — | — | 0.20 | 0.01 | 0.39 | — |
| — | 1.00 | 5.00 | 3.00 | — | — | 52 | 22.9% | -0.09 | — | — | 0.11 | — |
| — | 1.75 | 3.85 | 2.80 | +0.88 | 21.6% | 52.5 | 21.6% | -0.12 | — | — | 0.75 | — |
| — | — | 4.50 | — | +0.83 | 20.2% | 53 | — | — | — | — | 0.66 | — |
| — | 1.46 | 2.40 | 1.93 | +0.76 | 18.9% | 53.5 | 18.9% | -0.25 | 0.10 | 0.06 | 0.15 | — |
| — | 1.17 | 1.80 | 1.49 | +0.65 | 17.7% | 54 | 17.7% | -0.35 | 0.14 | 0.11 | 0.17 | — |
| — | 0.97 | 1.19 | 1.08 | +0.51 | 16.7% | 54.5 | 16.7% | -0.49 | 0.18 | 0.07 | 0.30 | — |
| — | 0.55 | 0.80 | 0.68 | — | — | 55 | 16.0% | -0.63 | — | — | 0.37 | — |
| — | 0.20 | 0.59 | 0.40 | +0.25 | 15.5% | 55.5 | 15.5% | -0.76 | 0.73 | 0.41 | 1.06 | — |
| — | 0.14 | 0.25 | 0.20 | +0.15 | 15.3% | 56 | 15.3% | -0.86 | 0.91 | 0.84 | 0.98 | — |
| — | — | 0.13 | — | +0.09 | 15.3% | 56.5 | 15.3% | -0.93 | 3.02 | 1.04 | 5.00 | — |
| — | — | 0.17 | — | +0.06 | 15.4% | 57 | 15.4% | -0.97 | 2.15 | 0.10 | 4.20 | — |
| — | — | 0.28 | — | +0.03 | 15.6% | 57.5 | 15.6% | -0.99 | 2.40 | 1.70 | 3.10 | — |
| — | — | 0.10 | — | +0.02 | 15.8% | 58 | 15.8% | -1.00 | 2.79 | 2.17 | 3.40 | — |
| — | — | 5.00 | — | +0.01 | 15.9% | 58.5 | 15.9% | -1.00 | 2.75 | 0.50 | 5.00 | — |
| — | — | 5.00 | — | +0.00 | 16.0% | 59 | 16.0% | -1.00 | 3.77 | 1.55 | 6.00 | — |
| — | — | 0.95 | — | +0.00 | 16.1% | 59.5 | 16.1% | -1.00 | 4.28 | 2.05 | 6.50 | — |
| — | — | 0.23 | — | +0.00 | 16.3% | 60 | 16.3% | -1.00 | 4.67 | 2.45 | 6.90 | — |
| — | — | 0.75 | — | +0.00 | 16.6% | 60.5 | 16.6% | -1.00 | 4.95 | 2.50 | 7.40 | — |
| — | — | 1.35 | — | +0.00 | 17.0% | 61 | 17.0% | -1.00 | 5.78 | 3.55 | 8.00 | — |
| — | — | 5.00 | — | +0.00 | 17.4% | 61.5 | 17.4% | -1.00 | 6.28 | 4.05 | 8.50 | — |
| — | — | 0.95 | — | +0.00 | 17.9% | 62 | 17.9% | -1.00 | 6.78 | 4.55 | 9.00 | — |
| — | — | 1.15 | — | +0.00 | 18.6% | 62.5 | 18.6% | -1.00 | 7.28 | 5.05 | 9.50 | — |
| — | — | 1.12 | — | +0.00 | 19.3% | 63 | 19.3% | -1.00 | 7.78 | 5.55 | 10.00 | — |
| — | — | 1.21 | — | +0.00 | 20.1% | 63.5 | 20.1% | -1.00 | 8.28 | 6.05 | 10.50 | — |
| — | — | 1.12 | — | +0.00 | 21.1% | 64 | 21.1% | -1.00 | 8.78 | 6.55 | 11.00 | — |
| — | — | 1.92 | — | +0.00 | 23.3% | 65 | 23.3% | -1.00 | 9.78 | 7.55 | 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.