Spot 11.77
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| 8 | 4.50 | 5.70 | 5.10 | +1.00 | 69.1% | 7 | 69.1% | -0.00 | — | — | 0.98 | — |
| — | 3.95 | 5.15 | 4.55 | — | — | 7.5 | — | — | — | — | 0.79 | — |
| — | 3.45 | 4.65 | 4.05 | +0.99 | 64.5% | 8 | — | — | — | — | 0.68 | — |
| — | 2.95 | 4.15 | 3.55 | +0.98 | 59.7% | 8.5 | 59.7% | -0.02 | — | — | 0.93 | — |
| — | 2.50 | 3.70 | 3.10 | +0.97 | 55.0% | 9 | 55.0% | -0.03 | — | — | 1.15 | — |
| — | 2.23 | 2.98 | 2.60 | +0.94 | 50.9% | 9.5 | — | — | — | — | 0.75 | — |
| — | 1.73 | 2.48 | 2.10 | +0.90 | 47.7% | 10 | 47.7% | -0.10 | 0.08 | 0.02 | 0.14 | — |
| — | 1.30 | 2.05 | 1.68 | +0.84 | 45.6% | 10.5 | 45.6% | -0.16 | — | — | 0.25 | — |
| — | 0.54 | 1.61 | 1.07 | +0.74 | 44.4% | 11 | 44.4% | -0.27 | — | — | 0.40 | — |
| — | 0.52 | 0.99 | 0.76 | +0.61 | 44.1% | 11.5 | 44.1% | -0.39 | 1.42 | 0.35 | 2.49 | — |
| — | 0.43 | 0.53 | 0.48 | +0.47 | 44.5% | 12 | 44.5% | -0.53 | 0.64 | 0.39 | 0.89 | — |
| — | — | 0.68 | — | +0.35 | 45.7% | 12.5 | 45.7% | -0.65 | 0.95 | 0.69 | 1.22 | — |
| — | 0.01 | 0.30 | 0.15 | +0.26 | 47.5% | 13 | — | — | 1.34 | 0.87 | 1.82 | — |
| — | — | 0.18 | — | +0.19 | 49.6% | 13.5 | 49.6% | -0.82 | 1.67 | 1.29 | 2.04 | — |
| — | — | 0.13 | — | +0.14 | 52.1% | 14 | 52.1% | -0.87 | 2.10 | 1.73 | 2.48 | — |
| — | 0.05 | 0.18 | 0.12 | — | — | 14.5 | — | — | 2.65 | 2.30 | 3.00 | — |
| — | — | 0.08 | — | — | — | 15 | — | — | 3.05 | 2.45 | 3.65 | — |
| — | — | 0.74 | — | +0.06 | 60.6% | 15.5 | — | — | 3.55 | 2.95 | 4.15 | — |
| — | — | 0.86 | — | +0.05 | 63.5% | 16 | 63.5% | -0.96 | 4.05 | 3.45 | 4.65 | — |
| — | — | 0.75 | — | — | — | 16.5 | 66.5% | -0.97 | 4.50 | 3.90 | 5.10 | — |
| — | — | 0.75 | — | +0.04 | 69.3% | 17 | 69.3% | -0.97 | 5.10 | 4.50 | 5.70 | — |
| — | — | 0.28 | — | +0.03 | 72.0% | 17.5 | 72.0% | -0.98 | 5.55 | 4.95 | 6.15 | — |
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.