Spot 11.98
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.45 | 6.30 | 5.88 | +0.99 | 99.9% | 6.5 | 99.9% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 4.80 | 5.80 | 5.30 | +0.98 | 95.1% | 7 | 95.1% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 4.50 | 4.60 | 4.55 | +0.97 | 90.7% | 7.5 | 90.7% | -0.03 | 0.04 | 0.02 | 0.06 | — |
| — | 4.00 | 4.15 | 4.08 | +0.96 | 86.9% | 8 | 86.9% | -0.04 | 0.06 | 0.04 | 0.07 | — |
| — | 3.55 | 3.65 | 3.60 | +0.94 | 83.8% | 8.5 | 83.8% | -0.06 | 0.08 | 0.07 | 0.09 | — |
| — | 3.10 | 3.20 | 3.15 | +0.91 | 81.4% | 9 | 81.4% | -0.09 | 0.13 | 0.11 | 0.15 | — |
| — | 2.68 | 2.77 | 2.73 | +0.87 | 79.7% | 9.5 | 79.7% | -0.13 | 0.20 | 0.19 | 0.20 | — |
| — | 2.28 | 2.37 | 2.33 | +0.82 | 78.8% | 10 | 78.8% | -0.18 | 0.30 | 0.29 | 0.31 | — |
| — | 1.92 | 2.01 | 1.97 | +0.76 | 78.4% | 10.5 | 78.4% | -0.24 | 0.45 | 0.43 | 0.47 | — |
| — | 1.61 | 1.68 | 1.65 | +0.70 | 78.5% | 11 | 78.5% | -0.31 | 0.62 | 0.60 | 0.64 | — |
| — | 1.33 | 1.40 | 1.36 | +0.62 | 78.9% | 11.5 | 78.9% | -0.38 | 0.83 | 0.82 | 0.85 | — |
| — | 1.10 | 1.16 | 1.13 | +0.55 | 79.4% | 12 | 79.4% | -0.45 | 1.11 | 1.08 | 1.14 | — |
| — | 0.90 | 0.94 | 0.92 | +0.48 | 80.0% | 12.5 | 80.0% | -0.52 | 1.41 | 1.37 | 1.44 | — |
| — | 0.73 | 0.77 | 0.75 | +0.42 | 80.6% | 13 | 80.6% | -0.58 | 1.73 | 1.69 | 1.76 | — |
| — | 0.58 | 0.62 | 0.60 | +0.36 | 81.3% | 13.5 | 81.3% | -0.64 | 2.08 | 2.05 | 2.11 | — |
| — | 0.47 | 0.50 | 0.48 | +0.31 | 82.1% | 14 | 82.1% | -0.70 | 2.47 | 2.43 | 2.51 | — |
| — | 0.38 | 0.42 | 0.40 | +0.26 | 83.1% | 14.5 | 83.1% | -0.75 | 2.88 | 2.83 | 2.92 | — |
| — | 0.30 | 0.34 | 0.32 | +0.22 | 84.1% | 15 | 84.1% | -0.78 | 3.30 | 3.25 | 3.35 | — |
| — | 0.25 | 0.28 | 0.27 | +0.19 | 85.3% | 15.5 | 85.3% | -0.82 | 3.73 | 3.65 | 3.80 | — |
| — | 0.21 | 0.23 | 0.22 | +0.16 | 86.5% | 16 | 86.5% | -0.85 | 4.20 | 4.15 | 4.25 | — |
| — | 0.16 | 0.20 | 0.18 | +0.13 | 87.8% | 16.5 | 87.8% | -0.87 | 4.65 | 4.60 | 4.70 | — |
| — | 0.13 | 0.17 | 0.15 | +0.12 | 89.2% | 17 | 89.2% | -0.89 | 5.12 | 5.05 | 5.20 | — |
| — | 0.10 | 0.12 | 0.11 | +0.09 | 92.0% | 18 | 92.0% | -0.92 | 6.08 | 6.00 | 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.