Spot 11.18
· 174 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.15 | 5.25 | 5.20 | +1.00 | 139.0% | 6 | 139.0% | -0.00 | — | — | 0.01 | — |
| — | 4.65 | 4.75 | 4.70 | +1.00 | 129.8% | 6.5 | 129.8% | -0.00 | — | — | 0.01 | — |
| — | 4.15 | 4.25 | 4.20 | +1.00 | 121.7% | 7 | 121.7% | -0.00 | — | — | 0.01 | — |
| — | 3.65 | 3.75 | 3.70 | +1.00 | 115.3% | 7.5 | 115.3% | -0.00 | — | — | 0.01 | — |
| — | 3.15 | 3.25 | 3.20 | +0.99 | 111.2% | 8 | 111.2% | -0.01 | — | — | 0.01 | — |
| — | 2.66 | 2.71 | 2.69 | +0.99 | 109.3% | 8.5 | 109.3% | -0.01 | — | — | 0.01 | — |
| — | 2.17 | 2.22 | 2.19 | +0.98 | 105.4% | 9 | 105.4% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 1.68 | 1.73 | 1.71 | +0.95 | 93.7% | 9.5 | 93.7% | -0.05 | 0.01 | 0.01 | 0.02 | — |
| — | 1.21 | 1.25 | 1.23 | +0.88 | 86.4% | 10 | 86.4% | -0.12 | 0.04 | 0.04 | 0.05 | — |
| — | 0.79 | 0.82 | 0.81 | +0.77 | 82.5% | 10.5 | 82.5% | -0.23 | 0.12 | 0.12 | 0.13 | — |
| — | 0.47 | 0.48 | 0.47 | +0.61 | 82.3% | 11 | 82.3% | -0.39 | 0.29 | 0.29 | 0.30 | — |
| — | 0.25 | 0.26 | 0.26 | +0.43 | 83.6% | 11.5 | 83.6% | -0.57 | 0.57 | 0.56 | 0.59 | — |
| — | 0.12 | 0.13 | 0.12 | +0.28 | 86.3% | 12 | 86.3% | -0.72 | 0.94 | 0.93 | 0.96 | — |
| — | 0.06 | 0.07 | 0.07 | +0.17 | 89.9% | 12.5 | 89.9% | -0.83 | 1.38 | 1.35 | 1.41 | — |
| — | 0.03 | 0.04 | 0.04 | +0.11 | 92.4% | 13 | 92.4% | -0.90 | 1.85 | 1.82 | 1.88 | — |
| — | 0.01 | 0.02 | 0.01 | +0.06 | 93.2% | 13.5 | 93.2% | -0.94 | 2.33 | 2.31 | 2.36 | — |
| — | — | 0.01 | — | +0.04 | 93.2% | 14 | 93.2% | -0.96 | 2.83 | 2.80 | 2.86 | — |
| — | — | 0.01 | — | +0.03 | 93.3% | 14.5 | 93.3% | -0.98 | 3.33 | 3.30 | 3.35 | — |
| — | — | 0.01 | — | +0.02 | 93.7% | 15 | 93.7% | -0.98 | 3.83 | 3.80 | 3.85 | — |
| — | — | 0.01 | — | +0.01 | 94.4% | 15.5 | 94.4% | -0.99 | 4.33 | 4.30 | 4.35 | — |
| — | — | 0.01 | — | +0.01 | 95.4% | 16 | 95.4% | -1.00 | 4.83 | 4.80 | 4.85 | — |
| — | — | 0.01 | — | +0.01 | 96.7% | 16.5 | 96.7% | -1.00 | 5.33 | 5.30 | 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.