Spot 11.55
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 04:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.80 | 5.60 | 5.20 | +1.00 | 63.2% | 6.5 | 63.2% | -0.00 | — | — | 0.65 | — |
| — | 4.35 | 5.05 | 4.70 | +1.00 | 66.0% | 7 | 66.0% | -0.00 | — | — | 0.66 | — |
| — | 3.90 | 4.55 | 4.22 | +0.99 | 65.0% | 7.5 | 65.0% | -0.01 | — | — | 0.67 | — |
| — | 3.40 | 4.25 | 3.83 | +0.99 | 62.2% | 8 | 62.2% | -0.01 | — | — | 0.70 | — |
| — | 2.63 | 3.55 | 3.09 | +0.98 | 58.6% | 8.5 | 58.6% | -0.02 | — | — | 0.68 | — |
| — | 2.23 | 3.40 | 2.81 | +0.96 | 55.0% | 9 | 55.0% | -0.04 | — | — | 0.61 | — |
| — | 1.66 | 2.61 | 2.13 | +0.93 | 51.9% | 9.5 | 51.9% | -0.07 | — | — | 0.14 | — |
| — | 1.20 | 2.15 | 1.68 | +0.87 | 49.2% | 10 | 49.2% | -0.13 | 0.10 | 0.04 | 0.15 | — |
| — | 0.85 | 1.53 | 1.19 | +0.79 | 47.4% | 10.5 | 47.4% | -0.21 | 0.18 | 0.12 | 0.25 | — |
| — | 0.82 | 1.02 | 0.92 | +0.68 | 46.0% | 11 | 46.0% | -0.32 | 0.33 | 0.24 | 0.41 | — |
| — | 0.55 | 0.63 | 0.59 | +0.55 | 45.4% | 11.5 | 45.4% | -0.45 | 0.54 | 0.44 | 0.64 | — |
| — | 0.34 | 0.49 | 0.41 | +0.42 | 45.5% | 12 | 45.5% | -0.59 | 0.83 | 0.73 | 0.94 | — |
| — | 0.20 | 0.28 | 0.24 | +0.30 | 46.1% | 12.5 | 46.1% | -0.71 | 1.25 | 1.06 | 1.45 | — |
| — | 0.08 | 0.20 | 0.14 | +0.21 | 47.1% | 13 | 47.1% | -0.80 | 1.66 | 1.28 | 2.03 | — |
| — | 0.04 | 0.15 | 0.10 | +0.14 | 48.4% | 13.5 | 48.4% | -0.87 | 2.10 | 1.72 | 2.47 | — |
| — | 0.01 | 0.20 | 0.10 | +0.10 | 49.8% | 14 | 49.8% | -0.92 | 2.65 | 2.09 | 3.20 | — |
| — | — | 0.55 | — | +0.07 | 51.4% | 14.5 | 51.4% | -0.95 | 3.30 | 2.50 | 4.10 | — |
| — | — | 0.60 | — | +0.05 | 53.0% | 15 | 53.0% | -0.97 | 3.80 | 3.00 | 4.60 | — |
| — | — | 0.67 | — | +0.03 | 54.5% | 15.5 | 54.5% | -0.99 | 4.30 | 3.50 | 5.10 | — |
| — | — | 0.50 | — | +0.02 | 55.9% | 16 | 55.9% | -1.00 | 5.03 | 4.00 | 6.05 | — |
| — | — | 0.71 | — | +0.02 | 57.2% | 16.5 | 57.2% | -1.00 | 5.50 | 4.55 | 6.45 | — |
| — | — | 0.70 | — | +0.01 | 58.3% | 17 | 58.3% | -1.00 | 5.97 | 5.00 | 6.95 | — |
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.