Spot 12.80
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.50 | 6.15 | 5.33 | +1.00 | 64.1% | 8 | 64.1% | -0.00 | — | — | 0.37 | — |
| — | 4.15 | 5.65 | 4.90 | +0.99 | 61.0% | 8.5 | 61.0% | -0.01 | — | — | 2.13 | — |
| — | 3.10 | 5.90 | 4.50 | +0.99 | 58.2% | 9 | 58.2% | -0.01 | — | — | 0.29 | — |
| — | 2.41 | 4.20 | 3.31 | +0.98 | 55.6% | 9.5 | 55.6% | -0.02 | — | — | 0.05 | — |
| — | 1.80 | 3.85 | 2.83 | +0.96 | 53.3% | 10 | 53.3% | -0.04 | — | — | 0.06 | — |
| — | 1.69 | 3.80 | 2.75 | +0.93 | 51.3% | 10.5 | 51.3% | -0.07 | 0.04 | 0.02 | 0.07 | — |
| — | 1.62 | 2.78 | 2.20 | +0.88 | 49.7% | 11 | 49.7% | -0.12 | 0.10 | 0.05 | 0.16 | — |
| — | 0.65 | 2.51 | 1.58 | +0.82 | 48.5% | 11.5 | 48.5% | -0.18 | 0.21 | 0.18 | 0.25 | — |
| — | 0.91 | 1.78 | 1.34 | +0.72 | 47.7% | 12 | 47.7% | -0.28 | 0.34 | 0.30 | 0.37 | — |
| — | 0.63 | 1.00 | 0.81 | +0.62 | 47.3% | 12.5 | 47.3% | -0.39 | 0.52 | 0.42 | 0.61 | — |
| — | 0.58 | 0.71 | 0.65 | +0.50 | 47.4% | 13 | 47.4% | -0.50 | 0.66 | 0.44 | 0.87 | — |
| — | 0.38 | 0.54 | 0.46 | +0.39 | 47.8% | 13.5 | 47.8% | -0.61 | 1.18 | 1.00 | 1.35 | — |
| — | 0.24 | 0.32 | 0.28 | +0.30 | 48.6% | 14 | 48.6% | -0.71 | 1.34 | 1.04 | 1.65 | — |
| — | 0.15 | 0.25 | 0.20 | +0.22 | 49.9% | 14.5 | 49.9% | -0.78 | 1.92 | 1.66 | 2.17 | — |
| — | 0.11 | 0.15 | 0.13 | +0.17 | 51.5% | 15 | 51.5% | -0.84 | 2.10 | 1.59 | 2.61 | — |
| — | 0.06 | 0.35 | 0.20 | +0.13 | 53.4% | 15.5 | 53.4% | -0.88 | 3.20 | 2.30 | 4.10 | — |
| — | 0.01 | 0.13 | 0.07 | +0.10 | 55.5% | 16 | 55.5% | -0.91 | 3.43 | 2.91 | 3.95 | — |
| 4 | 0.01 | 0.14 | 0.07 | +0.08 | 57.6% | 16.5 | 57.6% | -0.93 | 4.25 | 3.35 | 5.15 | 0 |
| 298 | — | 0.22 | — | +0.06 | 59.7% | 17 | 59.7% | -0.95 | 4.92 | 3.80 | 6.05 | 0 |
| 1 | — | 0.17 | — | +0.05 | 61.7% | 17.5 | 61.7% | -0.96 | 5.55 | 4.30 | 6.80 | 0 |
| 2 | — | 0.89 | — | +0.04 | 63.5% | 18 | 63.5% | -0.97 | 6.05 | 4.80 | 7.30 | 0 |
| — | — | 0.67 | — | +0.03 | 64.9% | 18.5 | 64.9% | -0.98 | 6.47 | 5.15 | 7.80 | — |
| — | — | 0.27 | — | +0.03 | 66.0% | 19 | 66.0% | -0.99 | 6.97 | 5.65 | 8.30 | — |
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.