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 | 108.0% | 6 | 108.0% | -0.00 | — | — | 0.02 | — |
| — | 4.65 | 4.75 | 4.70 | — | — | 6.5 | — | — | — | — | 0.02 | — |
| — | 4.15 | 4.25 | 4.20 | +1.00 | 98.4% | 7 | 98.4% | -0.00 | — | — | 0.01 | — |
| — | 3.65 | 3.75 | 3.70 | +0.99 | 95.7% | 7.5 | 95.7% | -0.01 | — | — | 0.01 | — |
| — | 3.15 | 3.25 | 3.20 | +0.98 | 92.6% | 8 | 92.6% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.68 | 2.74 | 2.71 | +0.97 | 88.8% | 8.5 | 88.8% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 2.20 | 2.25 | 2.23 | +0.94 | 84.5% | 9 | 84.5% | -0.06 | 0.04 | 0.04 | 0.05 | — |
| — | 1.74 | 1.79 | 1.76 | +0.89 | 80.5% | 9.5 | 80.5% | -0.11 | 0.09 | 0.08 | 0.09 | — |
| — | 1.31 | 1.37 | 1.34 | +0.81 | 77.4% | 10 | 77.4% | -0.19 | 0.15 | 0.14 | 0.16 | — |
| — | 0.95 | 1.00 | 0.97 | +0.71 | 76.0% | 10.5 | 76.0% | -0.29 | 0.29 | 0.28 | 0.30 | — |
| — | 0.67 | 0.70 | 0.69 | +0.59 | 76.3% | 11 | 76.3% | -0.41 | 0.49 | 0.48 | 0.51 | — |
| — | 0.46 | 0.47 | 0.47 | +0.47 | 77.1% | 11.5 | 77.1% | -0.53 | 0.77 | 0.75 | 0.79 | — |
| — | 0.29 | 0.31 | 0.30 | +0.36 | 77.4% | 12 | 77.4% | -0.64 | 1.11 | 1.10 | 1.13 | — |
| — | 0.19 | 0.20 | 0.20 | +0.27 | 78.6% | 12.5 | 78.6% | -0.74 | 1.50 | 1.47 | 1.53 | — |
| — | 0.12 | 0.13 | 0.12 | +0.19 | 80.5% | 13 | 80.5% | -0.81 | 1.94 | 1.91 | 1.97 | — |
| — | 0.07 | 0.09 | 0.08 | +0.14 | 83.6% | 13.5 | 83.6% | -0.87 | 2.40 | 2.37 | 2.42 | — |
| — | 0.05 | 0.06 | 0.06 | +0.10 | 87.8% | 14 | 87.8% | -0.91 | 2.87 | 2.84 | 2.90 | — |
| — | 0.04 | 0.05 | 0.04 | +0.07 | 92.7% | 14.5 | 92.7% | -0.93 | 3.35 | 3.30 | 3.40 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 97.8% | 15 | 97.8% | -0.95 | 3.85 | 3.80 | 3.90 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 103.0% | 15.5 | 103.0% | -0.96 | 4.35 | 4.30 | 4.40 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 108.0% | 16 | 108.0% | -0.97 | 4.85 | 4.80 | 4.90 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 112.6% | 16.5 | 112.6% | -0.97 | 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.