Spot 11.94
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 04:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.15 | 8.05 | 6.60 | +0.99 | 116.4% | 6 | 116.4% | -0.01 | — | — | 0.28 | — |
| — | 3.90 | 6.75 | 5.33 | +0.97 | 108.7% | 7 | 108.7% | -0.03 | — | — | 0.10 | — |
| — | 3.80 | 5.80 | 4.80 | +0.96 | 103.0% | 7.5 | 103.0% | -0.04 | — | — | 0.10 | — |
| — | 2.35 | 6.10 | 4.22 | +0.94 | 96.7% | 8 | 96.7% | -0.06 | — | — | 0.51 | — |
| — | 2.65 | 5.65 | 4.15 | +0.92 | 90.4% | 8.5 | 90.4% | -0.08 | — | — | 0.52 | — |
| — | 1.46 | 4.75 | 3.10 | +0.90 | 84.5% | 9 | 84.5% | -0.10 | — | — | 0.16 | — |
| — | 1.28 | 4.70 | 2.99 | +0.87 | 79.1% | 9.5 | 79.1% | -0.13 | — | — | 0.37 | — |
| — | 2.10 | 3.70 | 2.90 | +0.83 | 74.4% | 10 | 74.4% | -0.17 | 0.24 | 0.17 | 0.32 | — |
| — | 0.51 | 3.50 | 2.00 | +0.77 | 70.0% | 10.5 | 70.0% | -0.23 | 0.31 | 0.17 | 0.45 | — |
| — | 0.38 | 2.41 | 1.40 | +0.71 | 66.4% | 11 | 66.4% | -0.30 | 0.40 | 0.29 | 0.51 | — |
| — | 1.00 | 1.55 | 1.27 | +0.62 | 63.7% | 11.5 | 63.7% | -0.38 | 0.56 | 0.39 | 0.72 | — |
| — | 0.65 | 1.12 | 0.89 | +0.53 | 61.9% | 12 | 61.9% | -0.47 | 0.74 | 0.53 | 0.96 | — |
| — | 0.46 | 1.10 | 0.78 | +0.44 | 61.1% | 12.5 | 61.1% | -0.56 | 1.07 | 0.84 | 1.30 | — |
| — | 0.31 | 0.58 | 0.45 | +0.36 | 61.0% | 13 | 61.0% | -0.65 | 1.53 | 1.09 | 1.98 | — |
| — | 0.34 | 0.50 | 0.42 | +0.28 | 61.2% | 13.5 | 61.2% | -0.72 | 1.78 | 1.03 | 2.53 | — |
| — | 0.13 | 0.33 | 0.23 | +0.22 | 61.8% | 14 | 61.8% | -0.79 | 2.40 | 1.76 | 3.05 | — |
| — | — | 0.26 | — | +0.17 | 62.7% | 14.5 | 62.7% | -0.84 | 2.12 | 0.64 | 3.60 | — |
| — | 0.06 | 0.34 | 0.20 | +0.13 | 63.9% | 15 | 63.9% | -0.88 | 3.05 | 1.95 | 4.15 | — |
| — | 0.05 | 0.30 | 0.17 | +0.11 | 65.6% | 15.5 | 65.6% | -0.90 | 3.68 | 2.36 | 5.00 | — |
| — | — | 0.12 | — | +0.09 | 67.6% | 16 | 67.6% | -0.92 | 4.13 | 2.82 | 5.45 | — |
| — | — | 0.11 | — | +0.07 | 69.9% | 16.5 | 69.9% | -0.94 | 4.65 | 3.35 | 5.95 | — |
| — | 0.05 | 0.17 | 0.11 | +0.06 | 72.2% | 17 | 72.2% | -0.95 | 5.12 | 3.80 | 6.45 | — |
| — | — | 0.13 | — | +0.05 | 74.7% | 17.5 | 74.7% | -0.96 | 5.75 | 4.30 | 7.20 | — |
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.