Spot 11.22
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 15/09 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.20 | 5.30 | 5.25 | +1.00 | 140.3% | 6 | 140.3% | -0.00 | — | — | 0.01 | — |
| — | 4.70 | 4.80 | 4.75 | +1.00 | 135.3% | 6.5 | 135.3% | -0.00 | — | — | 0.01 | — |
| — | 4.20 | 4.30 | 4.25 | +1.00 | 131.4% | 7 | 131.4% | -0.00 | — | — | 0.01 | — |
| — | 3.70 | 3.80 | 3.75 | +1.00 | 128.4% | 7.5 | 128.4% | -0.00 | — | — | 0.01 | — |
| — | 3.20 | 3.30 | 3.25 | +1.00 | 126.3% | 8 | 126.3% | -0.00 | — | — | 0.01 | — |
| — | 2.72 | 2.77 | 2.75 | +0.99 | 125.6% | 8.5 | 125.6% | -0.01 | — | — | 0.01 | — |
| — | 2.23 | 2.28 | 2.25 | +0.98 | 123.4% | 9 | 123.4% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 1.74 | 1.79 | 1.76 | +0.96 | 115.7% | 9.5 | 115.7% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 1.27 | 1.32 | 1.29 | +0.92 | 107.3% | 10 | 107.3% | -0.08 | 0.06 | 0.05 | 0.06 | — |
| — | 0.86 | 0.90 | 0.88 | +0.83 | 104.2% | 10.5 | 104.2% | -0.17 | 0.14 | 0.13 | 0.15 | — |
| — | 0.53 | 0.55 | 0.54 | +0.69 | 104.0% | 11 | 104.0% | -0.31 | 0.31 | 0.30 | 0.32 | — |
| — | 0.30 | 0.33 | 0.32 | +0.52 | 103.6% | 11.5 | 103.6% | -0.48 | 0.57 | 0.55 | 0.60 | — |
| — | 0.16 | 0.17 | 0.17 | +0.37 | 105.5% | 12 | 105.5% | -0.63 | 0.93 | 0.90 | 0.95 | — |
| — | 0.08 | 0.09 | 0.09 | +0.24 | 110.3% | 12.5 | 110.3% | -0.76 | 1.35 | 1.32 | 1.38 | — |
| — | 0.04 | 0.05 | 0.04 | +0.15 | 117.2% | 13 | 117.2% | -0.85 | 1.81 | 1.78 | 1.84 | — |
| — | 0.02 | 0.03 | 0.03 | +0.10 | 125.0% | 13.5 | 125.0% | -0.90 | 2.29 | 2.26 | 2.32 | — |
| — | 0.01 | 0.02 | 0.01 | +0.07 | 133.4% | 14 | 133.4% | -0.93 | 2.78 | 2.75 | 2.81 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 142.6% | 14.5 | 142.6% | -0.95 | 3.27 | 3.25 | 3.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 149.6% | 15 | 149.6% | -0.96 | 3.77 | 3.75 | 3.80 | — |
| — | — | 0.01 | — | +0.03 | 153.3% | 15.5 | 153.3% | -0.97 | 4.25 | 4.20 | 4.30 | — |
| — | — | 0.01 | — | +0.02 | 155.3% | 16 | 155.3% | -0.98 | 4.75 | 4.70 | 4.80 | — |
| — | — | 0.01 | — | +0.02 | 156.4% | 16.5 | 156.4% | -0.99 | 5.25 | 5.20 | 5.30 | — |
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.