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 | |
| — | 8.50 | 12.45 | 10.47 | +0.99 | 35.7% | 45 | 35.7% | -0.01 | — | — | 1.15 | — |
| — | 7.45 | 10.90 | 9.18 | +0.99 | 34.8% | 46 | 34.8% | -0.01 | — | — | 1.53 | — |
| — | 7.45 | 9.95 | 8.70 | +0.99 | 33.5% | 47 | 33.5% | -0.01 | — | — | 0.03 | — |
| — | 6.60 | 9.20 | 7.90 | +0.98 | 32.0% | 48 | 32.0% | -0.02 | 0.06 | 0.02 | 0.09 | — |
| — | 5.65 | 7.30 | 6.47 | +0.98 | 30.5% | 49 | 30.5% | -0.02 | — | — | 0.10 | — |
| — | 5.35 | 6.40 | 5.88 | +0.97 | 29.0% | 50 | 29.0% | -0.03 | — | — | 0.11 | — |
| — | 3.25 | 6.05 | 4.65 | +0.96 | 26.7% | 51 | 26.7% | -0.04 | — | — | 0.26 | — |
| — | 3.75 | 4.90 | 4.33 | — | — | 51.5 | 25.4% | -0.06 | — | — | 0.14 | — |
| — | 3.25 | 4.00 | 3.62 | — | — | 52 | 24.2% | -0.07 | 0.09 | 0.01 | 0.16 | — |
| — | 2.64 | 3.70 | 3.17 | +0.91 | 23.0% | 52.5 | 23.0% | -0.10 | 0.12 | 0.05 | 0.19 | — |
| — | 2.52 | 2.88 | 2.70 | +0.87 | 22.0% | 53 | 22.0% | -0.13 | 0.14 | 0.07 | 0.22 | — |
| — | 2.06 | 2.46 | 2.26 | +0.83 | 21.0% | 53.5 | 21.0% | -0.17 | 0.20 | 0.13 | 0.28 | — |
| — | 1.65 | 1.99 | 1.82 | +0.77 | 20.2% | 54 | 20.2% | -0.24 | 0.27 | 0.18 | 0.35 | — |
| — | 1.26 | 1.56 | 1.41 | +0.69 | 19.4% | 54.5 | 19.4% | -0.32 | 0.31 | 0.16 | 0.46 | — |
| — | 0.85 | 1.27 | 1.06 | +0.58 | 18.7% | 55 | 18.7% | -0.42 | 0.52 | 0.44 | 0.59 | — |
| — | 0.62 | 0.97 | 0.80 | +0.47 | 18.1% | 55.5 | 18.1% | -0.54 | 0.60 | 0.35 | 0.85 | — |
| — | 0.37 | 0.60 | 0.48 | +0.36 | 17.5% | 56 | 17.5% | -0.65 | 0.93 | 0.74 | 1.11 | — |
| — | 0.24 | 0.45 | 0.34 | +0.27 | 17.2% | 56.5 | 17.2% | -0.75 | 1.33 | 1.10 | 1.56 | — |
| — | 0.11 | 0.28 | 0.20 | +0.18 | 17.0% | 57 | 17.0% | -0.84 | 1.69 | 1.51 | 1.86 | — |
| — | 0.04 | 0.29 | 0.17 | +0.13 | 16.8% | 57.5 | — | — | 2.12 | 1.85 | 2.39 | — |
| — | 0.04 | 0.28 | 0.16 | +0.08 | 16.7% | 58 | 16.7% | -0.95 | 2.58 | 2.33 | 2.82 | — |
| — | — | 0.26 | — | — | — | 58.5 | — | — | 2.90 | 2.25 | 3.55 | — |
| — | 0.01 | 0.10 | 0.06 | — | — | 59 | — | — | 3.52 | 2.65 | 4.40 | — |
| — | — | 0.40 | — | — | — | 59.5 | — | — | 3.71 | 2.17 | 5.25 | — |
| — | — | 0.09 | — | — | — | 60 | — | — | 4.82 | 2.64 | 7.00 | — |
| — | — | 0.12 | — | — | — | 60.5 | 17.1% | -1.00 | 5.00 | 3.70 | 6.30 | — |
| — | — | 1.32 | — | — | — | 61 | — | — | 5.62 | 3.60 | 7.65 | — |
| — | — | 1.27 | — | — | — | 61.5 | — | — | 6.15 | 4.20 | 8.10 | — |
| — | — | 0.45 | — | +0.00 | 18.4% | 62 | — | — | 6.22 | 4.70 | 7.75 | — |
| — | — | 1.27 | — | — | — | 62.5 | — | — | 7.17 | 5.20 | 9.15 | — |
| — | — | 1.57 | — | — | — | 63 | 19.9% | -1.00 | 7.55 | 6.20 | 8.90 | — |
| — | — | 1.15 | — | +0.00 | 21.7% | 64 | 21.7% | -1.00 | 8.68 | 6.70 | 10.65 | — |
| — | — | 0.02 | — | +0.00 | 24.1% | 65 | 24.1% | -1.00 | 9.22 | 7.70 | 10.75 | — |
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.