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 | |
| — | 5.15 | 5.25 | 5.20 | +1.00 | 139.2% | 6 | 139.2% | -0.00 | — | — | 0.02 | — |
| — | 4.65 | 4.80 | 4.72 | +1.00 | 129.3% | 6.5 | 129.3% | -0.00 | — | — | 0.02 | — |
| — | 4.15 | 4.30 | 4.22 | +1.00 | 119.2% | 7 | 119.2% | -0.00 | — | — | 0.01 | — |
| — | 3.65 | 3.80 | 3.73 | +1.00 | 109.6% | 7.5 | 109.6% | -0.00 | — | — | 0.02 | — |
| — | 3.15 | 3.25 | 3.20 | +0.99 | 100.8% | 8 | 100.8% | -0.01 | — | — | 0.02 | — |
| — | 2.70 | 2.76 | 2.73 | +0.98 | 93.1% | 8.5 | 93.1% | -0.02 | — | — | 0.02 | — |
| — | 2.21 | 2.28 | 2.25 | +0.96 | 86.6% | 9 | 86.6% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 1.73 | 1.80 | 1.76 | +0.93 | 81.7% | 9.5 | 81.7% | -0.07 | 0.04 | 0.03 | 0.05 | — |
| — | 1.28 | 1.35 | 1.31 | +0.86 | 78.3% | 10 | 78.3% | -0.14 | 0.10 | 0.09 | 0.11 | — |
| — | 0.90 | 0.95 | 0.93 | +0.74 | 76.4% | 10.5 | 76.4% | -0.26 | 0.20 | 0.20 | 0.21 | — |
| — | 0.60 | 0.63 | 0.61 | +0.59 | 75.6% | 11 | 75.6% | -0.41 | 0.39 | 0.38 | 0.39 | — |
| — | 0.38 | 0.39 | 0.39 | +0.44 | 75.7% | 11.5 | 75.7% | -0.56 | 0.65 | 0.64 | 0.66 | — |
| — | 0.22 | 0.23 | 0.23 | +0.30 | 76.8% | 12 | 76.8% | -0.70 | 0.99 | 0.99 | 1.00 | — |
| — | 0.12 | 0.14 | 0.13 | +0.19 | 78.8% | 12.5 | 78.8% | -0.81 | 1.41 | 1.40 | 1.41 | — |
| — | 0.08 | 0.09 | 0.09 | +0.12 | 82.0% | 13 | 82.0% | -0.88 | 1.86 | 1.83 | 1.90 | — |
| — | 0.04 | 0.05 | 0.04 | +0.08 | 85.3% | 13.5 | 85.3% | -0.92 | 2.33 | 2.29 | 2.37 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 90.5% | 14 | 90.5% | -0.95 | 2.81 | 2.78 | 2.85 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 96.2% | 14.5 | 96.2% | -0.96 | 3.30 | 3.25 | 3.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 101.8% | 15 | 101.8% | -0.97 | 3.80 | 3.75 | 3.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 107.0% | 15.5 | 107.0% | -0.98 | 4.30 | 4.25 | 4.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 112.0% | 16 | 112.0% | -0.98 | 4.80 | 4.75 | 4.85 | — |
| — | — | 0.02 | — | +0.02 | 116.7% | 16.5 | 116.7% | -0.99 | 5.30 | 5.25 | 5.35 | — |
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.