Spot 11.99
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.95 | 8.05 | 6.00 | +0.94 | 140.0% | 6 | 140.0% | -0.06 | — | — | 2.10 | — |
| — | 3.75 | 6.60 | 5.17 | +0.92 | 110.3% | 7 | 110.3% | -0.08 | — | — | 0.10 | — |
| — | 2.75 | 6.10 | 4.42 | +0.91 | 98.3% | 7.5 | 98.3% | -0.09 | — | — | 0.33 | — |
| — | 2.75 | 5.65 | 4.20 | +0.90 | 88.4% | 8 | 88.4% | -0.10 | — | — | 0.35 | — |
| — | 2.50 | 5.35 | 3.92 | +0.88 | 80.6% | 8.5 | 80.6% | -0.12 | — | — | 0.38 | — |
| — | 2.20 | 4.40 | 3.30 | +0.86 | 74.7% | 9 | 74.7% | -0.14 | — | — | 0.43 | — |
| — | 1.33 | 3.95 | 2.64 | +0.84 | 70.4% | 9.5 | 70.4% | -0.16 | — | — | 0.39 | — |
| — | 1.80 | 2.61 | 2.21 | +0.81 | 67.4% | 10 | 67.4% | -0.20 | — | — | 0.47 | — |
| — | 1.05 | 2.60 | 1.82 | +0.76 | 65.4% | 10.5 | 65.4% | -0.24 | 0.25 | 0.10 | 0.40 | — |
| — | 1.29 | 1.64 | 1.47 | +0.70 | 64.4% | 11 | 64.4% | -0.30 | 0.47 | 0.39 | 0.54 | — |
| — | 1.16 | 1.25 | 1.21 | +0.62 | 64.2% | 11.5 | 64.2% | -0.38 | 0.80 | 0.63 | 0.96 | — |
| — | 0.60 | 1.26 | 0.93 | +0.54 | 64.4% | 12 | 64.4% | -0.46 | 0.89 | 0.68 | 1.10 | — |
| — | 0.55 | 1.00 | 0.78 | +0.45 | 65.2% | 12.5 | 65.2% | -0.55 | 1.10 | 0.81 | 1.39 | — |
| — | 0.30 | 0.76 | 0.53 | +0.37 | 66.2% | 13 | 66.2% | -0.64 | 1.59 | 1.14 | 2.05 | — |
| — | 0.35 | 0.46 | 0.41 | +0.30 | 67.4% | 13.5 | 67.4% | -0.71 | 2.08 | 0.67 | 3.50 | — |
| — | 0.23 | 0.35 | 0.29 | +0.24 | 68.8% | 14 | 68.8% | -0.77 | 2.27 | 1.50 | 3.05 | — |
| — | 0.05 | 0.40 | 0.23 | +0.19 | 70.3% | 14.5 | 70.3% | -0.81 | 2.67 | 2.04 | 3.30 | — |
| — | 0.18 | 0.29 | 0.23 | +0.16 | 71.8% | 15 | 71.8% | -0.85 | 3.35 | 2.50 | 4.20 | — |
| — | 0.01 | 0.30 | 0.15 | +0.13 | 73.3% | 15.5 | 73.3% | -0.87 | 3.77 | 3.05 | 4.50 | — |
| — | 0.06 | 0.16 | 0.11 | +0.12 | 74.8% | 16 | 74.8% | -0.89 | 4.10 | 3.00 | 5.20 | — |
| — | 0.07 | 0.14 | 0.10 | +0.10 | 76.2% | 16.5 | 76.2% | -0.91 | 4.65 | 3.65 | 5.65 | — |
| — | 0.05 | 0.17 | 0.11 | +0.09 | 77.5% | 17 | 77.5% | -0.92 | 5.08 | 3.80 | 6.35 | — |
| — | — | 0.35 | — | +0.08 | 78.7% | 17.5 | 78.7% | -0.93 | 5.92 | 5.00 | 6.85 | — |
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.