Spot 11.22
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.95 | 5.50 | 5.22 | +0.99 | 101.7% | 6 | 101.7% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.50 | 4.85 | 4.67 | +0.98 | 96.8% | 6.5 | 96.8% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 4.20 | 4.30 | 4.25 | +0.98 | 92.4% | 7 | 92.4% | -0.02 | 0.04 | 0.03 | 0.05 | — |
| — | 3.70 | 3.85 | 3.77 | +0.96 | 88.4% | 7.5 | 88.4% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 3.25 | 3.35 | 3.30 | +0.94 | 85.1% | 8 | 85.1% | -0.06 | 0.07 | 0.06 | 0.08 | — |
| — | 2.80 | 2.90 | 2.85 | +0.91 | 82.3% | 8.5 | 82.3% | -0.09 | 0.12 | 0.10 | 0.13 | — |
| — | 2.37 | 2.45 | 2.41 | +0.87 | 80.2% | 9 | 80.2% | -0.13 | 0.18 | 0.17 | 0.20 | — |
| — | 1.98 | 2.05 | 2.02 | +0.81 | 78.7% | 9.5 | 78.7% | -0.19 | 0.28 | 0.27 | 0.30 | — |
| — | 1.62 | 1.70 | 1.66 | +0.74 | 77.6% | 10 | 77.6% | -0.26 | 0.43 | 0.41 | 0.45 | — |
| — | 1.34 | 1.39 | 1.36 | +0.67 | 77.0% | 10.5 | 77.0% | -0.34 | 0.62 | 0.60 | 0.65 | — |
| — | 1.08 | 1.12 | 1.10 | +0.58 | 76.9% | 11 | 76.9% | -0.42 | 0.85 | 0.83 | 0.87 | — |
| — | 0.85 | 0.89 | 0.87 | +0.50 | 77.0% | 11.5 | 77.0% | -0.50 | 1.14 | 1.11 | 1.17 | — |
| — | 0.67 | 0.71 | 0.69 | +0.43 | 77.5% | 12 | 77.5% | -0.58 | 1.45 | 1.41 | 1.48 | — |
| — | 0.53 | 0.56 | 0.55 | +0.36 | 78.2% | 12.5 | 78.2% | -0.65 | 1.80 | 1.77 | 1.83 | — |
| — | 0.41 | 0.43 | 0.42 | +0.30 | 79.1% | 13 | 79.1% | -0.71 | 2.19 | 2.15 | 2.23 | — |
| — | 0.32 | 0.34 | 0.33 | +0.24 | 80.1% | 13.5 | 80.1% | -0.76 | 2.60 | 2.55 | 2.64 | — |
| — | 0.24 | 0.27 | 0.26 | +0.20 | 81.3% | 14 | 81.3% | -0.80 | 3.04 | 2.98 | 3.10 | — |
| — | 0.19 | 0.21 | 0.20 | +0.17 | 82.6% | 14.5 | 82.6% | -0.84 | 3.48 | 3.40 | 3.55 | — |
| — | 0.15 | 0.17 | 0.16 | +0.14 | 84.0% | 15 | 84.0% | -0.87 | 3.92 | 3.85 | 4.00 | — |
| — | 0.12 | 0.14 | 0.13 | +0.11 | 85.4% | 15.5 | — | — | 4.40 | 4.35 | 4.45 | — |
| — | 0.09 | 0.11 | 0.10 | +0.09 | 86.9% | 16 | 86.9% | -0.91 | 4.88 | 4.80 | 4.95 | — |
| — | 0.08 | 0.10 | 0.09 | +0.08 | 88.4% | 16.5 | — | — | 5.35 | 5.30 | 5.40 | — |
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.