Spot 55.53
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 9.25 | 12.40 | 10.82 | — | — | 45 | — | — | — | — | 0.48 | — |
| — | 8.20 | 10.75 | 9.47 | — | — | 46 | 34.6% | -0.00 | — | — | 2.13 | — |
| — | 7.25 | 10.40 | 8.82 | — | — | 47 | 34.2% | -0.00 | — | — | 2.13 | — |
| — | 5.45 | 9.40 | 7.42 | +1.00 | 34.4% | 48 | 34.4% | -0.00 | — | — | 1.27 | — |
| — | 5.30 | 7.95 | 6.62 | +1.00 | 34.7% | 49 | 34.7% | -0.00 | — | — | 0.95 | — |
| — | 4.40 | 6.95 | 5.67 | +0.99 | 33.8% | 50 | 33.8% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 3.50 | 5.50 | 4.50 | +0.99 | 31.3% | 51 | 31.3% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 2.80 | 4.90 | 3.85 | +0.98 | 29.5% | 51.5 | — | — | 0.04 | 0.01 | 0.07 | — |
| — | 3.05 | 4.60 | 3.83 | +0.97 | 27.4% | 52 | 27.4% | -0.03 | — | — | 0.22 | — |
| — | 2.61 | 4.10 | 3.35 | — | — | 52.5 | 25.2% | -0.05 | — | — | 0.24 | — |
| — | 2.11 | 2.94 | 2.52 | +0.93 | 23.3% | 53 | — | — | — | — | 0.11 | — |
| — | 1.91 | 2.28 | 2.10 | — | — | 53.5 | — | — | 0.07 | 0.04 | 0.11 | — |
| — | 1.43 | 1.75 | 1.59 | +0.83 | 20.3% | 54 | 20.3% | -0.17 | 0.12 | 0.05 | 0.19 | — |
| — | 1.10 | 1.36 | 1.23 | +0.73 | 19.2% | 54.5 | 19.2% | -0.27 | 0.19 | 0.11 | 0.27 | — |
| — | 0.65 | 0.93 | 0.79 | +0.60 | 18.3% | 55 | 18.3% | -0.40 | 0.30 | 0.23 | 0.38 | — |
| — | 0.40 | 0.61 | 0.51 | +0.44 | 17.6% | 55.5 | 17.6% | -0.56 | 0.50 | 0.39 | 0.61 | — |
| — | 0.18 | 0.35 | 0.27 | +0.30 | 17.1% | 56 | 17.1% | -0.71 | 0.80 | 0.63 | 0.96 | — |
| — | 0.06 | 0.22 | 0.14 | +0.17 | 17.0% | 56.5 | 17.0% | -0.84 | 1.17 | 0.92 | 1.42 | — |
| — | — | 0.12 | — | +0.10 | 17.2% | 57 | 17.2% | -0.92 | 1.60 | 1.35 | 1.85 | — |
| — | — | 0.05 | — | +0.05 | 17.6% | 57.5 | 17.6% | -0.98 | 2.12 | 1.88 | 2.35 | — |
| — | — | 0.10 | — | +0.02 | 17.9% | 58 | 17.9% | -1.00 | 2.54 | 1.69 | 3.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 18.0% | 58.5 | 18.0% | -1.00 | 3.02 | 2.05 | 4.00 | — |
| — | — | 1.35 | — | +0.00 | 17.9% | 59 | 17.9% | -1.00 | 3.83 | 1.67 | 6.00 | — |
| — | — | 1.16 | — | +0.00 | 17.6% | 59.5 | 17.6% | -1.00 | 4.16 | 2.17 | 6.15 | — |
| — | — | 1.45 | — | +0.00 | 17.3% | 60 | 17.3% | -1.00 | 4.65 | 3.55 | 5.75 | — |
| — | — | 1.44 | — | +0.00 | 17.2% | 60.5 | 17.2% | -1.00 | 4.95 | 3.65 | 6.25 | — |
| — | — | 1.58 | — | +0.00 | 17.3% | 61 | 17.3% | -1.00 | 5.58 | 4.25 | 6.90 | — |
| — | — | 1.35 | — | +0.00 | 17.5% | 61.5 | 17.5% | -1.00 | 6.42 | 4.70 | 8.15 | — |
| — | — | 1.07 | — | +0.00 | 18.0% | 62 | 18.0% | -1.00 | 6.92 | 5.20 | 8.65 | — |
| — | — | 1.67 | — | +0.00 | 18.6% | 62.5 | 18.6% | -1.00 | 7.42 | 5.70 | 9.15 | — |
| — | — | 1.99 | — | +0.00 | 19.3% | 63 | 19.3% | -1.00 | 7.47 | 6.20 | 8.75 | — |
| — | — | 2.13 | — | +0.00 | 20.3% | 63.5 | 20.3% | -1.00 | 8.18 | 6.20 | 10.15 | — |
| — | — | 2.13 | — | +0.00 | 21.3% | 64 | 21.3% | -1.00 | 8.93 | 7.20 | 10.65 | — |
| — | — | 2.13 | — | +0.00 | 24.0% | 65 | 24.0% | -1.00 | 9.68 | 7.70 | 11.65 | — |
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.