Spot 11.25
· 176 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 28 | 5.20 | 5.30 | 5.25 | +1.00 | 111.3% | 6 | 111.3% | -0.00 | — | — | 0.02 | 546 |
| 0 | — | — | — | — | — | 6.5 | — | — | — | — | — | 0 |
| — | 4.20 | 4.30 | 4.25 | +1.00 | 97.3% | 7 | 97.3% | -0.00 | — | — | 0.02 | — |
| — | 3.70 | 3.80 | 3.75 | +0.99 | 91.5% | 7.5 | 91.5% | -0.01 | — | — | 0.02 | — |
| — | 3.25 | 3.30 | 3.27 | +0.98 | 86.4% | 8 | 86.4% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 2.76 | 2.81 | 2.79 | +0.97 | 82.2% | 8.5 | 82.2% | -0.03 | 0.03 | 0.02 | 0.04 | — |
| — | 2.29 | 2.34 | 2.31 | +0.94 | 78.8% | 9 | 78.8% | -0.06 | 0.06 | 0.05 | 0.06 | — |
| — | 1.84 | 1.89 | 1.86 | +0.89 | 76.4% | 9.5 | 76.4% | -0.11 | 0.10 | 0.09 | 0.10 | — |
| — | 1.42 | 1.47 | 1.45 | +0.81 | 74.9% | 10 | 74.9% | -0.19 | 0.18 | 0.18 | 0.19 | — |
| — | 1.07 | 1.11 | 1.09 | +0.71 | 74.2% | 10.5 | 74.2% | -0.29 | 0.32 | 0.31 | 0.33 | — |
| — | 0.77 | 0.80 | 0.79 | +0.59 | 74.0% | 11 | 74.0% | -0.41 | 0.53 | 0.51 | 0.54 | — |
| — | 0.55 | 0.56 | 0.56 | +0.47 | 74.4% | 11.5 | 74.4% | -0.53 | 0.80 | 0.78 | 0.81 | — |
| — | 0.38 | 0.39 | 0.39 | +0.36 | 75.1% | 12 | 75.1% | -0.64 | 1.12 | 1.11 | 1.13 | — |
| — | 0.25 | 0.26 | 0.26 | +0.27 | 76.2% | 12.5 | 76.2% | -0.74 | 1.49 | 1.47 | 1.51 | — |
| — | 0.17 | 0.18 | 0.17 | +0.19 | 77.6% | 13 | 77.6% | -0.81 | 1.91 | 1.88 | 1.93 | — |
| — | 0.10 | 0.13 | 0.12 | +0.14 | 79.3% | 13.5 | 79.3% | -0.87 | 2.35 | 2.32 | 2.38 | — |
| — | 0.07 | 0.08 | 0.07 | +0.10 | 81.7% | 14 | 81.7% | -0.91 | 2.81 | 2.79 | 2.84 | — |
| — | 0.04 | 0.07 | 0.06 | +0.07 | 85.0% | 14.5 | 85.0% | -0.93 | 3.30 | 3.25 | 3.35 | — |
| — | 0.04 | 0.05 | 0.04 | +0.06 | 88.6% | 15 | 88.6% | -0.95 | 3.80 | 3.75 | 3.85 | — |
| — | 0.02 | 0.05 | 0.04 | +0.05 | 92.3% | 15.5 | 92.3% | -0.96 | 4.25 | 4.20 | 4.30 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 96.0% | 16 | 96.0% | -0.97 | 4.75 | 4.70 | 4.80 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 99.5% | 16.5 | 99.5% | -0.97 | 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.