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 | |
| — | 5.25 | 5.40 | 5.33 | +1.00 | 134.0% | 6 | 134.0% | +0.00 | — | — | 0.01 | — |
| — | 4.75 | 4.90 | 4.83 | +1.00 | 124.9% | 6.5 | 124.9% | +0.00 | — | — | 0.01 | — |
| — | 4.25 | 4.40 | 4.33 | +1.00 | 117.1% | 7 | 117.1% | +0.00 | — | — | 0.01 | — |
| — | 3.75 | 3.90 | 3.83 | +1.00 | 110.8% | 7.5 | 110.8% | +0.00 | — | — | 0.01 | — |
| — | 3.25 | 3.40 | 3.33 | +1.00 | 106.0% | 8 | 106.0% | -0.00 | — | — | 0.01 | — |
| — | 2.79 | 2.86 | 2.83 | +1.00 | 102.5% | 8.5 | 102.5% | -0.00 | — | — | 0.01 | — |
| — | 2.30 | 2.36 | 2.33 | +1.00 | 99.6% | 9 | 99.6% | -0.00 | — | — | 0.01 | — |
| — | 1.80 | 1.96 | 1.88 | +0.99 | 96.6% | 9.5 | 96.6% | -0.01 | — | — | 0.01 | — |
| — | 1.31 | 1.37 | 1.34 | +0.97 | 92.7% | 10 | 92.7% | -0.03 | — | — | 0.01 | — |
| — | 0.79 | 0.91 | 0.85 | +0.88 | 89.2% | 10.5 | 89.2% | -0.12 | 0.04 | 0.04 | 0.05 | — |
| — | 0.48 | 0.51 | 0.49 | +0.68 | 88.9% | 11 | 88.9% | -0.32 | 0.17 | 0.16 | 0.17 | — |
| — | 0.23 | 0.24 | 0.23 | +0.42 | 92.4% | 11.5 | 92.4% | -0.58 | 0.41 | 0.40 | 0.42 | — |
| — | 0.10 | 0.11 | 0.10 | +0.22 | 98.1% | 12 | 98.1% | -0.78 | 0.78 | 0.76 | 0.80 | — |
| — | 0.04 | 0.05 | 0.04 | +0.11 | 108.1% | 12.5 | 108.1% | -0.89 | 1.21 | 1.18 | 1.24 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 121.1% | 13 | 121.1% | -0.94 | 1.70 | 1.66 | 1.73 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 132.8% | 13.5 | 132.8% | -0.96 | 2.19 | 2.15 | 2.22 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 141.1% | 14 | 141.1% | -0.98 | 2.69 | 2.65 | 2.72 | — |
| — | — | 0.02 | — | +0.01 | 145.6% | 14.5 | 145.6% | -0.99 | 3.20 | 3.15 | 3.25 | — |
| — | — | 0.01 | — | +0.01 | 147.4% | 15 | 147.4% | -1.00 | 3.70 | 3.65 | 3.75 | — |
| — | — | 0.01 | — | +0.00 | 148.6% | 15.5 | 148.6% | -1.00 | 4.20 | 4.15 | 4.25 | — |
| — | — | 0.01 | — | +0.00 | 150.1% | 16 | 150.1% | -1.00 | 4.70 | 4.65 | 4.75 | — |
| — | — | 0.01 | — | +0.00 | 152.2% | 16.5 | 152.2% | -1.00 | 5.20 | 5.15 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 154.7% | 17 | 154.7% | -1.00 | 5.70 | 5.65 | 5.75 | — |
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.