Spot 11.31
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.05 | 5.85 | 5.45 | +0.99 | 100.3% | 6 | 100.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.60 | 5.40 | 5.00 | +0.99 | 94.7% | 6.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 4.35 | 4.45 | 4.40 | +0.98 | 89.8% | 7 | 89.8% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 3.85 | 3.95 | 3.90 | +0.96 | 85.6% | 7.5 | 85.6% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 3.35 | 3.50 | 3.42 | +0.94 | 82.3% | 8 | 82.3% | -0.06 | 0.07 | 0.05 | 0.08 | — |
| — | 2.93 | 3.05 | 2.99 | +0.92 | 79.9% | 8.5 | 79.9% | -0.08 | 0.10 | 0.09 | 0.11 | — |
| — | 2.48 | 2.58 | 2.53 | +0.87 | 78.3% | 9 | 78.3% | -0.13 | 0.17 | 0.17 | 0.18 | — |
| — | 2.01 | 2.18 | 2.10 | +0.82 | 77.4% | 9.5 | 77.4% | -0.18 | 0.28 | 0.26 | 0.29 | — |
| — | 1.75 | 1.83 | 1.79 | +0.75 | 77.1% | 10 | 77.1% | -0.25 | 0.41 | 0.40 | 0.43 | — |
| — | 1.44 | 1.51 | 1.48 | +0.68 | 77.3% | 10.5 | 77.3% | -0.32 | 0.59 | 0.58 | 0.61 | — |
| — | 1.17 | 1.24 | 1.21 | +0.60 | 77.7% | 11 | 77.7% | -0.40 | 0.82 | 0.81 | 0.84 | — |
| — | 0.88 | 1.01 | 0.94 | +0.52 | 78.4% | 11.5 | 78.4% | -0.48 | 1.15 | 1.08 | 1.22 | — |
| — | 0.70 | 0.86 | 0.78 | +0.45 | 79.1% | 12 | 79.1% | -0.55 | 1.39 | 1.34 | 1.43 | — |
| — | 0.59 | 0.65 | 0.62 | +0.38 | 80.0% | 12.5 | — | — | 1.75 | 1.73 | 1.78 | — |
| — | 0.46 | 0.52 | 0.49 | +0.32 | 80.9% | 13 | — | — | 2.12 | 2.00 | 2.24 | — |
| — | 0.36 | 0.41 | 0.39 | — | — | 13.5 | — | — | 2.51 | 2.47 | 2.55 | — |
| — | 0.30 | 0.32 | 0.31 | — | — | 14 | — | — | 2.93 | 2.89 | 2.97 | — |
| — | 0.24 | 0.26 | 0.25 | — | — | 14.5 | — | — | 3.38 | 3.30 | 3.45 | — |
| — | 0.19 | 0.21 | 0.20 | — | — | 15 | — | — | 3.83 | 3.75 | 3.90 | — |
| — | 0.15 | 0.18 | 0.17 | — | — | 15.5 | — | — | 4.28 | 4.20 | 4.35 | — |
| — | 0.13 | 0.15 | 0.14 | — | — | 16 | — | — | 4.78 | 4.70 | 4.85 | — |
| — | 0.10 | 0.13 | 0.12 | — | — | 16.5 | — | — | 5.25 | 5.20 | 5.30 | — |
| — | 0.09 | 0.11 | 0.10 | — | — | 17 | — | — | 5.72 | 5.65 | 5.80 | — |
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.