Spot 9.94
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:00 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.85 | 4.95 | 4.90 | +1.00 | 122.2% | 5 | 122.2% | -0.00 | — | — | 0.01 | — |
| — | 3.85 | 3.95 | 3.90 | +1.00 | 103.3% | 6 | 103.3% | -0.00 | — | — | 0.01 | — |
| — | 3.35 | 3.45 | 3.40 | +1.00 | 96.1% | 6.5 | 96.1% | -0.00 | — | — | 0.01 | — |
| — | 2.89 | 2.94 | 2.92 | — | — | 7 | — | — | — | — | 0.01 | — |
| — | 2.39 | 2.52 | 2.46 | — | — | 7.5 | — | — | — | — | 0.07 | — |
| — | 1.90 | 1.96 | 1.93 | — | — | 8 | 80.9% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.43 | 1.48 | 1.46 | +0.92 | 77.1% | 8.5 | 77.1% | -0.08 | 0.04 | 0.04 | 0.05 | — |
| — | 1.00 | 1.04 | 1.02 | +0.82 | 74.0% | 9 | 74.0% | -0.18 | 0.10 | 0.10 | 0.11 | — |
| — | 0.64 | 0.67 | 0.66 | +0.67 | 73.1% | 9.5 | 73.1% | -0.33 | 0.25 | 0.24 | 0.26 | — |
| — | 0.38 | 0.40 | 0.39 | +0.49 | 74.2% | 10 | 74.2% | -0.52 | 0.49 | 0.48 | 0.50 | — |
| — | 0.21 | 0.23 | 0.22 | +0.32 | 75.8% | 10.5 | 75.8% | -0.68 | 0.81 | 0.80 | 0.83 | — |
| — | 0.12 | 0.13 | 0.12 | +0.20 | 78.0% | 11 | 78.0% | -0.81 | 1.22 | 1.20 | 1.23 | — |
| — | 0.06 | 0.07 | 0.07 | +0.11 | 80.4% | 11.5 | 80.4% | -0.89 | 1.70 | 1.63 | 1.77 | — |
| — | 0.03 | 0.04 | 0.04 | +0.07 | 84.4% | 12 | 84.4% | -0.93 | 2.10 | 2.05 | 2.14 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 90.1% | 12.5 | 90.1% | -0.96 | 2.58 | 2.53 | 2.64 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 97.1% | 13 | 97.1% | -0.97 | 3.10 | 3.05 | 3.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 104.6% | 13.5 | 104.6% | -0.98 | 3.60 | 3.55 | 3.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 111.5% | 14 | 111.5% | -0.98 | 4.10 | 4.05 | 4.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 116.4% | 14.5 | 116.4% | -0.99 | 4.60 | 4.55 | 4.65 | — |
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.