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 | 6.15 | 6.08 | +1.00 | 129.9% | 6.5 | — | — | — | — | 0.02 | — |
| — | 5.50 | 5.65 | 5.58 | — | — | 7 | — | — | — | — | 0.02 | — |
| — | 5.00 | 5.15 | 5.08 | +0.99 | 112.1% | 7.5 | 112.1% | -0.01 | — | — | 0.02 | — |
| — | 4.55 | 4.65 | 4.60 | +0.99 | 104.1% | 8 | 104.1% | -0.01 | — | — | 0.03 | — |
| — | 4.05 | 4.15 | 4.10 | +0.98 | 96.9% | 8.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 3.55 | 3.65 | 3.60 | +0.98 | 90.7% | 9 | 90.7% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.05 | 3.15 | 3.10 | +0.96 | 85.5% | 9.5 | 82.1% | -0.04 | 0.03 | 0.02 | 0.04 | — |
| — | 2.60 | 2.66 | 2.63 | +0.94 | 81.1% | 10 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 2.15 | 2.20 | 2.17 | +0.90 | 78.4% | 10.5 | — | — | 0.10 | 0.09 | 0.11 | — |
| — | 1.72 | 1.78 | 1.75 | +0.83 | 76.6% | 11 | — | — | 0.17 | 0.16 | 0.18 | — |
| — | 1.34 | 1.40 | 1.37 | — | — | 11.5 | — | — | 0.30 | 0.29 | 0.31 | — |
| — | 1.03 | 1.07 | 1.05 | — | — | 12 | — | — | 0.47 | 0.46 | 0.49 | — |
| — | 0.78 | 0.80 | 0.79 | — | — | 12.5 | — | — | 0.71 | 0.69 | 0.74 | — |
| — | 0.58 | 0.59 | 0.58 | +0.44 | 77.5% | 13 | 77.5% | -0.56 | 1.00 | 0.98 | 1.03 | — |
| — | 0.41 | 0.43 | 0.42 | +0.35 | 78.2% | 13.5 | 78.2% | -0.65 | 1.34 | 1.32 | 1.36 | — |
| — | 0.28 | 0.30 | 0.29 | +0.27 | 79.1% | 14 | 79.1% | -0.73 | 1.73 | 1.70 | 1.76 | — |
| — | 0.20 | 0.23 | 0.21 | +0.20 | 80.3% | 14.5 | 80.3% | -0.80 | 2.14 | 2.11 | 2.17 | — |
| — | 0.15 | 0.16 | 0.15 | +0.15 | 81.9% | 15 | 81.9% | -0.85 | 2.58 | 2.55 | 2.62 | — |
| — | 0.10 | 0.12 | 0.11 | +0.12 | 83.8% | 15.5 | 83.8% | -0.89 | 3.05 | 3.00 | 3.10 | — |
| — | 0.08 | 0.09 | 0.09 | +0.09 | 85.8% | 16 | 85.8% | -0.92 | 3.50 | 3.45 | 3.55 | — |
| — | 0.05 | 0.07 | 0.06 | +0.07 | 87.9% | 16.5 | 87.9% | -0.94 | 4.00 | 3.95 | 4.05 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 17 | — | — | 4.50 | 4.45 | 4.55 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 92.4% | 17.5 | 92.4% | -0.96 | 4.95 | 4.90 | 5.00 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 95.0% | 18 | 95.0% | -0.97 | 5.45 | 5.40 | 5.50 | — |
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.