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 | |
| — | 5.20 | 5.35 | 5.28 | +0.99 | 102.3% | 6 | 102.3% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 4.70 | 4.85 | 4.78 | +0.99 | 97.1% | 6.5 | 97.1% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 4.25 | 4.35 | 4.30 | +0.98 | 92.1% | 7 | 92.1% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 3.75 | 3.85 | 3.80 | +0.96 | 87.8% | 7.5 | 87.8% | -0.04 | 0.04 | 0.03 | 0.05 | — |
| — | 3.30 | 3.40 | 3.35 | +0.94 | 84.1% | 8 | 84.1% | -0.06 | 0.06 | 0.05 | 0.07 | — |
| — | 2.84 | 2.92 | 2.88 | +0.92 | 81.1% | 8.5 | 81.1% | -0.08 | 0.10 | 0.09 | 0.12 | — |
| — | 2.41 | 2.48 | 2.44 | +0.87 | 78.9% | 9 | 78.9% | -0.13 | 0.16 | 0.15 | 0.17 | — |
| — | 2.00 | 2.08 | 2.04 | +0.82 | 77.4% | 9.5 | 77.4% | -0.18 | 0.26 | 0.25 | 0.27 | — |
| — | 1.65 | 1.72 | 1.69 | +0.75 | 76.6% | 10 | 76.6% | -0.25 | 0.40 | 0.39 | 0.41 | — |
| — | 1.34 | 1.38 | 1.36 | +0.67 | 76.4% | 10.5 | 76.4% | -0.33 | 0.58 | 0.57 | 0.60 | — |
| — | 1.07 | 1.11 | 1.09 | +0.59 | 76.5% | 11 | 76.5% | -0.41 | 0.81 | 0.80 | 0.83 | — |
| — | 0.85 | 0.89 | 0.87 | +0.51 | 76.8% | 11.5 | 76.8% | -0.50 | 1.08 | 1.07 | 1.10 | — |
| — | 0.66 | 0.70 | 0.68 | +0.43 | 77.1% | 12 | 77.1% | -0.58 | 1.40 | 1.38 | 1.41 | — |
| — | 0.51 | 0.54 | 0.53 | +0.36 | 77.6% | 12.5 | 77.6% | -0.65 | 1.74 | 1.72 | 1.76 | — |
| — | 0.40 | 0.42 | 0.41 | +0.29 | 78.1% | 13 | 78.1% | -0.71 | 2.12 | 2.08 | 2.16 | — |
| — | 0.30 | 0.33 | 0.32 | +0.24 | 78.9% | 13.5 | 78.9% | -0.77 | 2.52 | 2.49 | 2.56 | — |
| — | 0.23 | 0.26 | 0.24 | +0.19 | 79.9% | 14 | 79.9% | -0.81 | 2.96 | 2.92 | 2.99 | — |
| — | 0.18 | 0.21 | 0.20 | +0.16 | 81.1% | 14.5 | 81.1% | -0.85 | 3.40 | 3.35 | 3.45 | — |
| — | 0.14 | 0.16 | 0.15 | +0.13 | 82.4% | 15 | 82.4% | -0.88 | 3.85 | 3.80 | 3.90 | — |
| — | 0.11 | 0.12 | 0.12 | +0.10 | 84.0% | 15.5 | 84.0% | -0.90 | 4.35 | 4.30 | 4.40 | — |
| — | 0.09 | 0.11 | 0.10 | +0.09 | 85.8% | 16 | 85.8% | -0.92 | 4.80 | 4.75 | 4.85 | — |
| — | 0.08 | 0.09 | 0.09 | +0.07 | 87.7% | 16.5 | 87.7% | -0.93 | 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.