Spot 10.36
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:05 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.35 | 4.40 | 4.38 | +1.00 | 104.0% | 6 | 104.0% | -0.00 | — | — | 0.01 | — |
| — | 3.85 | 3.90 | 3.88 | +1.00 | 96.8% | 6.5 | 96.8% | -0.00 | — | — | 0.01 | — |
| — | 3.35 | 3.40 | 3.38 | +1.00 | 91.0% | 7 | 91.0% | -0.00 | — | — | 0.01 | — |
| — | 2.86 | 2.90 | 2.88 | +0.99 | 86.5% | 7.5 | 86.5% | -0.01 | — | — | 0.02 | — |
| — | 2.37 | 2.41 | 2.39 | +0.98 | 83.1% | 8 | 83.1% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 1.89 | 1.93 | 1.91 | +0.95 | 80.7% | 8.5 | 80.7% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 1.43 | 1.46 | 1.45 | +0.89 | 78.9% | 9 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 1.02 | 1.06 | 1.04 | +0.78 | 77.8% | 9.5 | — | — | 0.17 | 0.15 | 0.18 | — |
| — | 0.70 | 0.71 | 0.70 | +0.64 | 77.5% | 10 | 77.5% | -0.36 | 0.34 | 0.33 | 0.34 | — |
| — | 0.44 | 0.46 | 0.45 | +0.49 | 77.9% | 10.5 | 77.9% | -0.51 | 0.55 | 0.51 | 0.59 | — |
| — | 0.27 | 0.28 | 0.28 | +0.34 | 78.5% | 11 | 78.5% | -0.66 | 0.90 | 0.89 | 0.91 | — |
| — | 0.15 | 0.16 | 0.15 | +0.22 | 79.3% | 11.5 | 79.3% | -0.78 | 1.28 | 1.27 | 1.30 | — |
| — | 0.08 | 0.09 | 0.09 | +0.14 | 81.4% | 12 | — | — | 1.72 | 1.70 | 1.74 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 12.5 | 85.4% | -0.91 | 2.18 | 2.16 | 2.20 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 88.6% | 13 | 90.7% | -0.94 | 2.65 | 2.63 | 2.68 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 13.5 | 96.8% | -0.95 | 3.15 | 3.10 | 3.20 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 14 | 89.4% | -0.97 | 3.65 | 3.60 | 3.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 109.3% | 14.5 | 109.3% | -0.97 | 4.15 | 4.10 | 4.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 114.8% | 15 | 114.8% | -0.98 | 4.65 | 4.60 | 4.70 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 15.5 | 119.2% | -0.98 | 5.15 | 5.10 | 5.20 | — |
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.