Spot 9.44
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 13/10 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.30 | 5.15 | 4.72 | +0.99 | 102.9% | 5 | 102.9% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 3.45 | 3.55 | 3.50 | +0.97 | 89.4% | 6 | 89.4% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 2.99 | 3.10 | 3.04 | +0.95 | 83.8% | 6.5 | 83.8% | -0.05 | 0.06 | 0.04 | 0.07 | — |
| — | 2.53 | 2.62 | 2.58 | +0.92 | 79.5% | 7 | 79.5% | -0.08 | 0.09 | 0.08 | 0.10 | — |
| — | 2.10 | 2.18 | 2.14 | +0.87 | 76.8% | 7.5 | 76.8% | -0.13 | 0.14 | 0.14 | 0.15 | — |
| — | 1.70 | 1.78 | 1.74 | +0.81 | 75.4% | 8 | 75.4% | -0.19 | 0.26 | 0.25 | 0.26 | — |
| — | 1.35 | 1.43 | 1.39 | +0.73 | 75.0% | 8.5 | 75.0% | -0.28 | 0.40 | 0.39 | 0.41 | — |
| — | 1.07 | 1.12 | 1.09 | +0.63 | 75.2% | 9 | 75.2% | -0.37 | 0.60 | 0.59 | 0.62 | — |
| — | 0.83 | 0.86 | 0.84 | +0.54 | 75.8% | 9.5 | 75.8% | -0.46 | 0.86 | 0.84 | 0.88 | — |
| — | 0.63 | 0.66 | 0.65 | +0.45 | 76.7% | 10 | 76.7% | -0.55 | 1.16 | 1.14 | 1.18 | — |
| — | 0.48 | 0.50 | 0.49 | +0.37 | 77.7% | 10.5 | 77.7% | -0.63 | 1.50 | 1.48 | 1.52 | — |
| — | 0.36 | 0.38 | 0.37 | +0.30 | 78.8% | 11 | 78.8% | -0.70 | 1.89 | 1.85 | 1.92 | — |
| — | 0.27 | 0.29 | 0.28 | — | — | 11.5 | — | — | 2.29 | 2.26 | 2.33 | — |
| — | 0.20 | 0.22 | 0.21 | — | — | 12 | — | — | 2.73 | 2.69 | 2.76 | — |
| — | 0.15 | 0.17 | 0.16 | +0.16 | 82.6% | 12.5 | 82.6% | -0.85 | 3.17 | 3.10 | 3.25 | — |
| — | 0.11 | 0.14 | 0.12 | +0.13 | 83.8% | 13 | 83.8% | -0.88 | 3.65 | 3.60 | 3.70 | — |
| — | 0.09 | 0.11 | 0.10 | +0.10 | 85.1% | 13.5 | 85.1% | -0.91 | 4.10 | 4.05 | 4.15 | — |
| — | 0.07 | 0.09 | 0.08 | +0.08 | 86.4% | 14 | 86.4% | -0.93 | 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.