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 | |
| — | 9.55 | 11.90 | 10.72 | +0.99 | 34.0% | 45 | 34.0% | -0.01 | — | — | 0.10 | — |
| — | 9.25 | 10.95 | 10.10 | +0.98 | 32.7% | 46 | 32.7% | -0.02 | — | — | 0.11 | — |
| — | 7.55 | 9.65 | 8.60 | +0.97 | 31.2% | 47 | 31.2% | -0.03 | 0.15 | 0.04 | 0.26 | — |
| — | 6.35 | 8.95 | 7.65 | +0.96 | 29.5% | 48 | 29.5% | -0.04 | — | — | 0.14 | — |
| — | 6.05 | 8.45 | 7.25 | +0.96 | 28.5% | 48.5 | 28.5% | -0.04 | — | — | 0.15 | — |
| — | 5.60 | 7.75 | 6.67 | +0.96 | 27.5% | 49 | 27.5% | -0.05 | — | — | 0.16 | — |
| — | 4.90 | 7.45 | 6.17 | +0.95 | 26.6% | 49.5 | 26.6% | -0.05 | 0.10 | 0.02 | 0.17 | — |
| — | 5.45 | 6.40 | 5.92 | +0.94 | 25.6% | 50 | 25.6% | -0.06 | — | — | 0.21 | — |
| — | 4.75 | 6.10 | 5.42 | +0.93 | 24.7% | 50.5 | 24.7% | -0.07 | 0.12 | 0.04 | 0.21 | — |
| — | 4.45 | 5.60 | 5.03 | +0.92 | 23.7% | 51 | 23.7% | -0.08 | — | — | 0.23 | — |
| — | 3.90 | 4.95 | 4.42 | +0.90 | 22.8% | 51.5 | 22.8% | -0.10 | 0.18 | 0.09 | 0.27 | — |
| — | 3.40 | 4.35 | 3.88 | +0.88 | 21.9% | 52 | 21.9% | -0.12 | 0.21 | 0.13 | 0.30 | — |
| — | 3.10 | 3.60 | 3.35 | — | — | 52.5 | 21.1% | -0.14 | 0.28 | 0.22 | 0.34 | — |
| — | 2.45 | 3.40 | 2.92 | +0.82 | 20.3% | 53 | 20.3% | -0.18 | 0.28 | 0.22 | 0.33 | — |
| — | 2.13 | 3.05 | 2.59 | — | — | 53.5 | 19.5% | -0.22 | 0.38 | 0.28 | 0.47 | — |
| — | 1.82 | 2.53 | 2.17 | +0.72 | 17.8% | 54 | 18.8% | -0.28 | 0.45 | 0.33 | 0.56 | — |
| — | 1.52 | 1.88 | 1.70 | — | — | 54.5 | 18.2% | -0.35 | 0.57 | 0.44 | 0.71 | — |
| — | 1.23 | 1.59 | 1.41 | +0.58 | 17.6% | 55 | 17.6% | -0.43 | 0.76 | 0.67 | 0.85 | — |
| — | 0.94 | 1.21 | 1.07 | +0.50 | 17.1% | 55.5 | 17.1% | -0.51 | 0.97 | 0.85 | 1.09 | — |
| — | 0.69 | 0.95 | 0.82 | +0.41 | 16.6% | 56 | 16.6% | -0.60 | 1.21 | 1.00 | 1.42 | — |
| — | 0.48 | 0.74 | 0.61 | +0.33 | 16.1% | 56.5 | 16.1% | -0.69 | 1.50 | 1.32 | 1.69 | — |
| — | 0.32 | 0.57 | 0.45 | +0.26 | 15.8% | 57 | 15.8% | -0.77 | 1.82 | 1.61 | 2.04 | — |
| — | 0.24 | 0.39 | 0.32 | +0.20 | 15.6% | 57.5 | 15.6% | -0.84 | 1.96 | 1.23 | 2.69 | — |
| — | 0.12 | 0.29 | 0.20 | — | — | 58 | — | — | 2.67 | 2.05 | 3.30 | — |
| — | 0.05 | 0.23 | 0.14 | +0.11 | 15.4% | 58.5 | 15.4% | -0.94 | 3.11 | 2.47 | 3.75 | — |
| — | 0.03 | 0.19 | 0.11 | +0.08 | 15.5% | 59 | 15.5% | -0.98 | 3.65 | 2.71 | 4.60 | — |
| — | — | 0.08 | — | +0.06 | 15.6% | 59.5 | 15.6% | -1.00 | 4.15 | 3.25 | 5.05 | — |
| — | — | 0.13 | — | +0.04 | 15.8% | 60 | 15.8% | -1.00 | 4.90 | 3.15 | 6.65 | — |
| — | — | 0.11 | — | +0.02 | 16.6% | 61 | 16.6% | -1.00 | 5.62 | 3.60 | 7.65 | — |
| — | — | 0.10 | — | +0.01 | 17.7% | 62 | 17.7% | -1.00 | 6.60 | 5.40 | 7.80 | — |
| — | — | 0.22 | — | +0.01 | 19.3% | 63 | 19.3% | -1.00 | 7.60 | 6.40 | 8.80 | — |
| — | — | 1.15 | — | +0.01 | 21.3% | 64 | 21.3% | -1.00 | 8.53 | 7.25 | 9.80 | — |
| — | — | 1.72 | — | +0.01 | 23.8% | 65 | 23.8% | -1.00 | 9.93 | 8.20 | 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.