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 | |
| — | 4.70 | 5.55 | 5.12 | +0.99 | 103.5% | 5 | 103.5% | -0.01 | — | — | 0.02 | — |
| — | 3.70 | 4.60 | 4.15 | +0.98 | 91.0% | 6 | 91.0% | -0.02 | — | — | 0.03 | — |
| — | 2.95 | 3.05 | 3.00 | +0.95 | 81.6% | 7 | 81.6% | -0.05 | 0.05 | 0.04 | 0.06 | — |
| — | 2.49 | 2.55 | 2.52 | +0.92 | 78.6% | 7.5 | 78.6% | -0.08 | 0.09 | 0.08 | 0.09 | — |
| — | 2.06 | 2.11 | 2.08 | +0.87 | 76.6% | 8 | 76.6% | -0.13 | 0.15 | 0.14 | 0.16 | — |
| — | 1.67 | 1.72 | 1.70 | +0.80 | 75.5% | 8.5 | 75.5% | -0.20 | 0.28 | 0.25 | 0.30 | — |
| 12 | 1.32 | 1.38 | 1.35 | +0.71 | 75.0% | 9 | 75.0% | -0.29 | 0.42 | 0.40 | 0.44 | — |
| — | 1.03 | 1.18 | 1.10 | +0.62 | 75.1% | 9.5 | 75.1% | -0.38 | 0.62 | 0.60 | 0.65 | — |
| — | 0.80 | 0.84 | 0.82 | +0.53 | 75.6% | 10 | 75.6% | -0.47 | 0.89 | 0.86 | 0.92 | — |
| — | 0.61 | 0.65 | 0.63 | +0.44 | 76.3% | 10.5 | 76.3% | -0.56 | 1.20 | 1.17 | 1.22 | — |
| — | 0.48 | 0.50 | 0.49 | — | — | 11 | 77.3% | -0.64 | 1.54 | 1.52 | 1.57 | — |
| — | 0.36 | 0.39 | 0.38 | +0.29 | 78.5% | 11.5 | 78.5% | -0.71 | 1.94 | 1.91 | 1.96 | — |
| — | 0.27 | 0.30 | 0.28 | +0.23 | 79.8% | 12 | 79.8% | -0.77 | 2.35 | 2.32 | 2.37 | — |
| — | 0.20 | 0.23 | 0.21 | +0.18 | 81.2% | 12.5 | 81.2% | -0.82 | 2.79 | 2.76 | 2.81 | — |
| — | 0.16 | 0.18 | 0.17 | +0.15 | 82.7% | 13 | 82.7% | -0.86 | 3.25 | 3.20 | 3.30 | — |
| — | 0.12 | 0.15 | 0.14 | +0.12 | 84.2% | 13.5 | 84.2% | -0.89 | 3.70 | 3.65 | 3.75 | — |
| — | 0.09 | 0.12 | 0.10 | +0.10 | 85.8% | 14 | 85.8% | -0.91 | 4.15 | 4.10 | 4.20 | — |
| — | 0.07 | 0.10 | 0.09 | +0.08 | 87.4% | 14.5 | 87.4% | -0.93 | 4.65 | 4.60 | 4.70 | — |
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.