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 | 5.30 | 5.22 | +0.99 | 96.3% | 6 | 96.3% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 4.15 | 4.30 | 4.22 | +0.97 | 88.0% | 7 | 88.0% | -0.03 | 0.04 | 0.01 | 0.06 | — |
| — | 3.70 | 3.80 | 3.75 | — | — | 7.5 | 84.6% | -0.05 | 0.06 | 0.04 | 0.08 | — |
| — | 3.20 | 3.35 | 3.27 | +0.93 | 81.7% | 8 | 81.7% | -0.07 | 0.09 | 0.08 | 0.10 | — |
| — | 2.79 | 2.89 | 2.84 | +0.89 | 79.5% | 8.5 | 79.5% | -0.11 | 0.14 | 0.12 | 0.15 | — |
| — | 2.37 | 2.46 | 2.42 | +0.85 | 78.0% | 9 | 78.0% | -0.15 | 0.20 | 0.20 | 0.21 | — |
| — | 1.99 | 2.07 | 2.03 | +0.79 | 77.1% | 9.5 | 77.1% | -0.21 | 0.33 | 0.31 | 0.34 | — |
| — | 1.64 | 1.72 | 1.68 | +0.73 | 76.7% | 10 | 76.7% | -0.27 | 0.48 | 0.46 | 0.51 | — |
| — | 1.34 | 1.42 | 1.38 | +0.66 | 76.6% | 10.5 | 76.6% | -0.34 | 0.68 | 0.64 | 0.72 | — |
| — | 1.08 | 1.17 | 1.12 | +0.59 | 76.9% | 11 | 76.9% | -0.41 | 0.94 | 0.90 | 0.97 | — |
| — | 0.89 | 0.95 | 0.92 | +0.52 | 77.5% | 11.5 | 77.5% | -0.48 | 1.22 | 1.18 | 1.25 | — |
| — | 0.69 | 0.79 | 0.74 | +0.45 | 78.3% | 12 | 78.3% | -0.55 | 1.53 | 1.50 | 1.57 | — |
| — | 0.54 | 0.60 | 0.57 | +0.39 | 79.2% | 12.5 | 79.2% | -0.62 | 1.88 | 1.84 | 1.92 | — |
| — | 0.43 | 0.49 | 0.46 | +0.33 | 80.3% | 13 | 80.3% | -0.67 | 2.27 | 2.23 | 2.31 | — |
| — | 0.33 | 0.40 | 0.36 | +0.28 | 81.4% | 13.5 | 81.4% | -0.72 | 2.67 | 2.63 | 2.71 | — |
| — | 0.26 | 0.32 | 0.29 | +0.24 | 82.6% | 14 | 82.6% | -0.77 | 3.10 | 3.05 | 3.15 | — |
| — | 0.20 | 0.26 | 0.23 | +0.20 | 83.9% | 14.5 | 83.9% | -0.80 | 3.55 | 3.50 | 3.60 | — |
| — | 0.18 | 0.21 | 0.20 | +0.17 | 85.1% | 15 | 85.1% | -0.83 | 3.98 | 3.90 | 4.05 | — |
| — | 0.13 | 0.18 | 0.15 | +0.15 | 86.3% | 15.5 | 86.3% | -0.86 | 4.45 | 4.40 | 4.50 | — |
| — | 0.11 | 0.17 | 0.14 | +0.13 | 87.5% | 16 | 87.5% | -0.88 | 4.92 | 4.85 | 5.00 | — |
| — | 0.10 | 0.12 | 0.11 | +0.11 | 88.6% | 16.5 | 88.6% | -0.90 | 5.40 | 5.35 | 5.45 | — |
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.