Spot 55.04
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 19/10 23:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.65 | 12.25 | 9.95 | +1.00 | 33.1% | 45 | 33.1% | -0.00 | — | — | 1.35 | — |
| — | 6.65 | 11.25 | 8.95 | +1.00 | 31.7% | 46 | 31.7% | -0.00 | — | — | 1.67 | — |
| — | 5.65 | 10.25 | 7.95 | +0.99 | 30.6% | 47 | 30.6% | -0.01 | — | — | 1.00 | — |
| — | 4.65 | 9.25 | 6.95 | +0.99 | 29.9% | 48 | 29.9% | -0.01 | — | — | 1.21 | — |
| — | 3.65 | 8.25 | 5.95 | +0.98 | 29.1% | 49 | 29.1% | -0.02 | — | — | 1.21 | — |
| — | 2.66 | 7.55 | 5.11 | +0.97 | 27.9% | 50 | 27.9% | -0.03 | 0.11 | 0.02 | 0.20 | — |
| — | 1.80 | 6.65 | 4.22 | +0.95 | 26.0% | 51 | 26.0% | -0.05 | — | — | 0.45 | — |
| — | 1.60 | 5.80 | 3.70 | +0.94 | 24.8% | 51.5 | 24.8% | -0.06 | — | — | 1.15 | — |
| — | 0.69 | 5.00 | 2.85 | +0.92 | 23.7% | 52 | 23.7% | -0.08 | — | — | 0.40 | — |
| — | 0.22 | 5.00 | 2.61 | +0.90 | 22.5% | 52.5 | 22.5% | -0.10 | 0.32 | 0.05 | 0.58 | — |
| — | 0.51 | 3.85 | 2.18 | +0.87 | 21.3% | 53 | 21.3% | -0.13 | — | — | 0.45 | — |
| — | — | 4.00 | — | +0.83 | 20.2% | 53.5 | 20.2% | -0.17 | — | — | 0.63 | — |
| — | — | 2.24 | — | +0.78 | 19.1% | 54 | 19.1% | -0.22 | — | — | 1.35 | — |
| — | 0.68 | 1.40 | 1.04 | +0.71 | 18.2% | 54.5 | 18.2% | -0.29 | 0.56 | 0.25 | 0.87 | — |
| — | 0.52 | 0.92 | 0.72 | +0.63 | 17.5% | 55 | 17.5% | -0.37 | 0.47 | 0.14 | 0.80 | — |
| — | 0.21 | 0.70 | 0.46 | +0.53 | 17.1% | 55.5 | 17.1% | -0.48 | — | — | 2.77 | — |
| — | — | 0.33 | — | +0.42 | 16.9% | 56 | 16.9% | -0.59 | — | — | 3.10 | — |
| — | 0.02 | 0.25 | 0.14 | +0.31 | 17.0% | 56.5 | 17.0% | -0.70 | — | — | 3.30 | — |
| — | 0.05 | 0.12 | 0.09 | +0.21 | 17.2% | 57 | 17.2% | -0.80 | 2.58 | 0.15 | 5.00 | — |
| — | — | 0.26 | — | +0.14 | 17.6% | 57.5 | 17.6% | -0.88 | 2.60 | 0.20 | 5.00 | — |
| — | 0.01 | 0.37 | 0.19 | +0.09 | 17.9% | 58 | 17.9% | -0.94 | 2.73 | 0.46 | 5.00 | — |
| — | — | 0.23 | — | +0.05 | 18.1% | 58.5 | 18.1% | -0.98 | 3.08 | 1.17 | 5.00 | — |
| — | 0.01 | 0.20 | 0.10 | +0.03 | 18.3% | 59 | 18.3% | -1.00 | 4.00 | 1.55 | 6.45 | — |
| — | — | 0.34 | — | +0.02 | 18.4% | 59.5 | 18.4% | -1.00 | 4.50 | 2.05 | 6.95 | — |
| — | — | 0.20 | — | +0.01 | 18.5% | 60 | 18.5% | -1.00 | 5.00 | 2.55 | 7.45 | — |
| — | — | 0.55 | — | +0.01 | 18.5% | 60.5 | 18.5% | -1.00 | 5.47 | 3.00 | 7.95 | — |
| — | — | 1.93 | — | +0.00 | 18.7% | 61 | 18.7% | -1.00 | 5.92 | 3.50 | 8.35 | — |
| — | — | 1.83 | — | +0.00 | 18.9% | 61.5 | 18.9% | -1.00 | 6.40 | 4.00 | 8.80 | — |
| — | — | 0.51 | — | +0.00 | 19.2% | 62 | 19.2% | -1.00 | 6.90 | 4.50 | 9.30 | — |
| — | — | 1.13 | — | +0.00 | 19.6% | 62.5 | 19.6% | -1.00 | 7.42 | 5.00 | 9.85 | — |
| — | — | 1.13 | — | +0.00 | 20.1% | 63 | 20.1% | -1.00 | 7.90 | 5.50 | 10.30 | — |
| — | — | 0.93 | — | +0.00 | 21.5% | 64 | 21.5% | -1.00 | 8.90 | 6.50 | 11.30 | — |
| — | — | 0.02 | — | +0.00 | 23.1% | 65 | 23.1% | -1.00 | 9.90 | 7.50 | 12.30 | — |
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.