Spot 12.55
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.00 | 6.10 | 6.05 | +1.00 | 121.3% | 6.5 | 121.3% | -0.00 | — | — | 0.01 | — |
| — | 5.50 | 5.60 | 5.55 | +1.00 | 116.7% | 7 | 116.7% | -0.00 | — | — | 0.01 | — |
| — | 5.00 | 5.10 | 5.05 | +1.00 | 111.5% | 7.5 | 111.5% | -0.00 | — | — | 0.02 | — |
| — | 4.50 | 4.60 | 4.55 | +1.00 | 105.9% | 8 | 105.9% | -0.00 | — | — | 0.01 | — |
| — | 4.00 | 4.10 | 4.05 | +1.00 | 100.2% | 8.5 | 100.2% | -0.00 | — | — | 0.01 | — |
| — | 3.50 | 3.60 | 3.55 | +1.00 | 94.8% | 9 | 94.8% | -0.00 | — | — | 0.02 | — |
| — | 3.00 | 3.15 | 3.08 | +0.99 | 89.7% | 9.5 | 89.7% | -0.01 | — | — | 0.02 | — |
| — | 2.55 | 2.61 | 2.58 | +0.98 | 85.2% | 10 | 85.2% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.07 | 2.13 | 2.10 | +0.95 | 81.3% | 10.5 | 81.3% | -0.05 | 0.04 | 0.03 | 0.04 | — |
| — | 1.60 | 1.66 | 1.63 | +0.90 | 78.0% | 11 | 78.0% | -0.10 | 0.07 | 0.06 | 0.07 | — |
| — | 1.18 | 1.23 | 1.21 | +0.82 | 75.8% | 11.5 | 75.8% | -0.18 | 0.14 | 0.13 | 0.14 | — |
| — | 0.83 | 0.86 | 0.84 | +0.69 | 75.4% | 12 | 75.4% | -0.31 | 0.28 | 0.27 | 0.28 | — |
| — | 0.55 | 0.57 | 0.56 | +0.54 | 76.4% | 12.5 | 76.4% | -0.46 | 0.49 | 0.49 | 0.50 | — |
| — | 0.36 | 0.37 | 0.36 | +0.40 | 77.9% | 13 | 77.9% | -0.60 | 0.80 | 0.78 | 0.81 | — |
| 3,570 | 0.21 | 0.23 | 0.22 | +0.28 | 79.3% | 13.5 | 79.3% | -0.73 | 1.15 | 1.14 | 1.16 | 2,307 |
| — | 0.13 | 0.14 | 0.14 | +0.18 | 83.0% | 14 | 80.9% | -0.82 | 1.57 | 1.54 | 1.60 | — |
| — | 0.07 | 0.09 | 0.08 | +0.12 | 83.2% | 14.5 | 83.2% | -0.88 | 2.01 | 1.98 | 2.04 | — |
| — | 0.04 | 0.05 | 0.04 | +0.08 | 86.2% | 15 | 84.4% | -0.93 | 2.48 | 2.45 | 2.52 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 15.5 | 89.7% | -0.95 | 2.97 | 2.94 | 3.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 99.7% | 16 | — | — | 3.45 | 3.40 | 3.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 98.9% | 16.5 | — | — | 3.95 | 3.90 | 4.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 103.5% | 17 | — | — | 4.45 | 4.40 | 4.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 108.1% | 17.5 | — | — | 4.95 | 4.90 | 5.00 | — |
| — | — | 0.02 | — | — | — | 18 | — | — | 5.45 | 5.40 | 5.50 | — |
| — | — | 0.02 | — | +0.01 | 116.7% | 18.5 | — | — | 5.95 | 5.90 | 6.00 | — |
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.