Spot 11.28
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 04:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.15 | 6.45 | 5.80 | +0.99 | 90.2% | 6 | 90.2% | -0.01 | — | — | 0.34 | — |
| — | 4.15 | 5.35 | 4.75 | +0.99 | 75.5% | 7 | 75.5% | -0.01 | — | — | 0.15 | — |
| — | 3.65 | 4.45 | 4.05 | +0.98 | 69.3% | 7.5 | 69.3% | -0.02 | — | — | — | 0 |
| — | 3.00 | 3.95 | 3.48 | +0.97 | 63.9% | 8 | 63.9% | -0.03 | — | — | 0.16 | — |
| — | 2.52 | 3.70 | 3.11 | +0.96 | 59.4% | 8.5 | 59.4% | -0.04 | — | — | 0.06 | — |
| — | 2.07 | 3.40 | 2.73 | +0.93 | 55.7% | 9 | 55.7% | -0.07 | 0.16 | 0.02 | 0.30 | — |
| — | 1.80 | 2.37 | 2.08 | +0.89 | 52.7% | 9.5 | 52.7% | -0.12 | 0.20 | 0.07 | 0.32 | — |
| — | 1.16 | 1.94 | 1.55 | +0.82 | 50.5% | 10 | 50.5% | -0.18 | 0.10 | 0.01 | 0.18 | — |
| — | 1.02 | 1.20 | 1.11 | +0.72 | 49.0% | 10.5 | 49.0% | -0.28 | 0.37 | 0.22 | 0.52 | — |
| — | 0.74 | 0.82 | 0.78 | +0.61 | 48.0% | 11 | 48.0% | -0.39 | 0.46 | 0.42 | 0.49 | — |
| — | 0.51 | 0.57 | 0.54 | +0.48 | 47.6% | 11.5 | 47.6% | -0.52 | 0.70 | 0.45 | 0.95 | — |
| — | 0.15 | 0.46 | 0.30 | +0.37 | 47.5% | 12 | 47.5% | -0.64 | 0.98 | 0.83 | 1.14 | — |
| — | 0.02 | 0.25 | 0.14 | +0.26 | 47.7% | 12.5 | 47.7% | -0.74 | 1.51 | 1.31 | 1.71 | — |
| — | 0.08 | 0.24 | 0.16 | +0.18 | 48.2% | 13 | 48.2% | -0.83 | 1.86 | 1.58 | 2.14 | — |
| — | 0.05 | 0.23 | 0.14 | +0.13 | 48.8% | 13.5 | 48.8% | -0.89 | 2.29 | 1.99 | 2.58 | — |
| — | 0.02 | 0.09 | 0.06 | +0.08 | 49.6% | 14 | 49.6% | -0.93 | 2.85 | 2.46 | 3.25 | — |
| — | — | 0.21 | — | +0.06 | 50.5% | 14.5 | 50.5% | -0.96 | 3.32 | 2.94 | 3.70 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 51.4% | 15 | 51.4% | -0.98 | 3.80 | 3.40 | 4.20 | — |
| — | — | 0.18 | — | +0.03 | 52.4% | 15.5 | 52.4% | -1.00 | 4.28 | 3.90 | 4.65 | — |
| — | — | 0.37 | — | +0.02 | 53.4% | 16 | 53.4% | -1.00 | 4.78 | 4.40 | 5.15 | — |
| — | — | 0.16 | — | +0.01 | 54.4% | 16.5 | 54.4% | -1.00 | 5.28 | 4.90 | 5.65 | — |
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.