Spot 11.27
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 03:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.50 | 5.75 | 5.12 | +0.97 | 115.6% | 6.5 | 115.6% | -0.03 | — | — | 0.30 | — |
| — | 4.00 | 5.40 | 4.70 | +0.95 | 116.0% | 7 | 116.0% | -0.05 | — | — | 0.50 | — |
| — | 3.50 | 5.10 | 4.30 | +0.93 | 106.1% | 7.5 | 106.1% | -0.07 | — | — | 0.50 | — |
| — | 3.00 | 4.60 | 3.80 | +0.92 | 92.5% | 8 | 92.5% | -0.08 | — | — | 0.70 | — |
| — | 2.50 | 4.05 | 3.27 | +0.92 | 78.8% | 8.5 | 78.8% | -0.08 | — | — | 0.50 | — |
| — | 2.13 | 2.99 | 2.56 | +0.90 | 66.9% | 9 | 66.9% | -0.10 | 0.06 | 0.01 | 0.11 | — |
| — | 1.56 | 2.50 | 2.03 | +0.87 | 57.4% | 9.5 | 57.4% | -0.13 | 0.13 | 0.05 | 0.21 | — |
| — | 1.28 | 2.05 | 1.67 | +0.82 | 50.6% | 10 | 50.6% | -0.18 | 0.13 | 0.08 | 0.18 | — |
| — | 0.91 | 1.30 | 1.10 | — | — | 10.5 | — | — | 0.23 | 0.19 | 0.28 | — |
| — | 0.49 | 0.95 | 0.72 | — | — | 11 | — | — | 0.42 | 0.39 | 0.46 | — |
| — | 0.42 | 0.61 | 0.52 | +0.47 | 43.6% | 11.5 | 43.6% | -0.53 | 0.64 | 0.44 | 0.84 | — |
| — | 0.07 | 0.58 | 0.33 | +0.34 | 44.4% | 12 | 44.4% | -0.66 | 1.11 | 0.96 | 1.26 | — |
| — | 0.12 | 0.36 | 0.24 | +0.24 | 46.2% | 12.5 | 46.2% | -0.76 | 1.45 | 1.11 | 1.78 | — |
| — | 0.06 | 0.18 | 0.12 | — | — | 13 | 48.8% | -0.83 | 1.73 | 1.05 | 2.41 | — |
| — | 0.01 | 0.14 | 0.07 | +0.13 | 51.8% | 13.5 | — | — | 2.35 | 2.14 | 2.56 | — |
| — | 0.03 | 0.09 | 0.06 | +0.10 | 55.0% | 14 | 55.0% | -0.91 | 2.81 | 2.58 | 3.05 | — |
| — | — | 0.16 | — | — | — | 14.5 | 58.4% | -0.93 | 3.14 | 2.63 | 3.65 | — |
| — | — | 0.35 | — | — | — | 15 | 61.8% | -0.95 | 3.60 | 3.15 | 4.05 | — |
| — | — | 0.34 | — | +0.05 | 65.0% | 15.5 | 65.0% | -0.96 | 4.40 | 4.05 | 4.75 | — |
| — | — | 0.33 | — | +0.05 | 68.1% | 16 | 68.1% | -0.97 | 5.03 | 4.55 | 5.50 | — |
| — | — | 0.35 | — | +0.04 | 70.9% | 16.5 | — | — | 5.30 | 5.00 | 5.60 | — |
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.