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 | |
| — | 5.30 | 5.40 | 5.35 | +1.00 | 138.6% | 6 | 138.6% | -0.00 | — | — | 0.02 | — |
| 3 | 4.80 | 4.90 | 4.85 | +1.00 | 129.0% | 6.5 | 129.0% | -0.00 | — | — | 0.02 | — |
| — | 4.30 | 4.40 | 4.35 | +1.00 | 119.2% | 7 | 119.2% | -0.00 | — | — | 0.02 | — |
| — | 3.80 | 3.90 | 3.85 | +0.99 | 109.9% | 7.5 | 109.9% | -0.01 | — | — | 0.02 | — |
| — | 3.30 | 3.40 | 3.35 | +0.99 | 101.2% | 8 | 101.2% | -0.01 | — | — | 0.02 | — |
| — | 2.81 | 2.89 | 2.85 | +0.98 | 93.4% | 8.5 | 93.4% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.32 | 2.39 | 2.35 | +0.96 | 86.8% | 9 | 86.8% | -0.04 | 0.03 | 0.01 | 0.04 | — |
| — | 1.85 | 1.92 | 1.89 | +0.92 | 81.7% | 9.5 | 81.7% | -0.07 | 0.05 | 0.04 | 0.06 | — |
| — | 1.41 | 1.48 | 1.45 | +0.86 | 78.4% | 10 | 78.4% | -0.14 | 0.10 | 0.10 | 0.11 | — |
| — | 1.03 | 1.08 | 1.05 | +0.76 | 77.3% | 10.5 | 77.3% | -0.25 | 0.21 | 0.21 | 0.22 | — |
| — | 0.71 | 0.76 | 0.73 | +0.62 | 77.6% | 11 | 77.6% | -0.38 | 0.40 | 0.39 | 0.41 | — |
| — | 0.47 | 0.50 | 0.48 | +0.48 | 78.6% | 11.5 | 78.6% | -0.52 | 0.64 | 0.63 | 0.65 | — |
| — | 0.30 | 0.32 | 0.31 | +0.35 | 80.4% | 12 | 80.4% | -0.65 | 0.97 | 0.95 | 0.99 | — |
| — | 0.19 | 0.22 | 0.20 | +0.24 | 83.0% | 12.5 | 83.0% | -0.76 | 1.36 | 1.33 | 1.39 | — |
| — | 0.13 | 0.14 | 0.14 | +0.17 | 86.1% | 13 | 86.1% | -0.84 | 1.79 | 1.76 | 1.83 | — |
| — | 0.08 | 0.10 | 0.09 | +0.12 | 89.4% | 13.5 | 89.4% | -0.88 | 2.25 | 2.21 | 2.28 | — |
| — | 0.05 | 0.06 | 0.06 | +0.08 | 93.2% | 14 | 93.2% | -0.92 | 2.71 | 2.68 | 2.75 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 97.3% | 14.5 | 97.3% | -0.94 | 3.20 | 3.15 | 3.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 101.7% | 15 | 101.7% | -0.96 | 3.70 | 3.65 | 3.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 106.3% | 15.5 | 106.3% | -0.97 | 4.20 | 4.15 | 4.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 110.9% | 16 | 110.9% | -0.98 | 4.70 | 4.65 | 4.75 | — |
| — | — | 0.03 | — | +0.02 | 115.5% | 16.5 | 115.5% | -0.98 | 5.20 | 5.15 | 5.25 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 119.9% | 17 | 119.9% | -0.98 | 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.