Spot 12.60
· 158 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 02:07 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.60 | 7.10 | 5.85 | +1.00 | 99.2% | 7 | 99.2% | -0.00 | — | — | 0.02 | 0 |
| 1 | 3.90 | 5.85 | 4.88 | +1.00 | 84.9% | 8 | 84.9% | -0.00 | — | — | 2.13 | 0 |
| — | 3.35 | 5.95 | 4.65 | +1.00 | 78.2% | 8.5 | 78.2% | -0.00 | — | — | 1.15 | — |
| — | 3.40 | 4.25 | 3.83 | +0.99 | 72.1% | 9 | 72.1% | -0.01 | — | — | 2.13 | — |
| — | 2.55 | 4.15 | 3.35 | +0.99 | 66.8% | 9.5 | 66.8% | -0.01 | — | — | 1.20 | — |
| — | 1.65 | 3.65 | 2.65 | +0.98 | 62.3% | 10 | 62.3% | -0.02 | — | — | 0.10 | — |
| — | 1.50 | 2.82 | 2.16 | +0.95 | 58.5% | 10.5 | 58.5% | -0.05 | — | — | 0.31 | — |
| — | 1.45 | 1.98 | 1.72 | +0.91 | 55.4% | 11 | 55.4% | -0.09 | 0.14 | 0.01 | 0.27 | — |
| — | 0.46 | 2.04 | 1.25 | +0.83 | 53.1% | 11.5 | 53.1% | -0.17 | 0.21 | 0.09 | 0.33 | — |
| — | 0.50 | 1.10 | 0.80 | +0.71 | 51.7% | 12 | 51.7% | -0.29 | 0.23 | 0.21 | 0.26 | — |
| — | 0.53 | 0.58 | 0.56 | +0.56 | 51.2% | 12.5 | 51.2% | -0.45 | 0.43 | 0.39 | 0.47 | — |
| — | 0.31 | 0.41 | 0.36 | +0.40 | 51.7% | 13 | 51.7% | -0.60 | 0.64 | 0.48 | 0.79 | — |
| — | 0.17 | 0.24 | 0.20 | +0.28 | 52.8% | 13.5 | 52.8% | -0.73 | 1.08 | 1.00 | 1.16 | — |
| — | 0.09 | 0.13 | 0.11 | — | — | 14 | — | — | 1.43 | 1.10 | 1.75 | — |
| — | 0.02 | 0.09 | 0.06 | — | — | 14.5 | 56.7% | -0.89 | 2.21 | 1.69 | 2.72 | — |
| — | 0.04 | 0.05 | 0.04 | +0.08 | 59.1% | 15 | 59.1% | -0.93 | 2.29 | 1.63 | 2.96 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 61.7% | 15.5 | 61.7% | -0.96 | 2.90 | 1.90 | 3.90 | — |
| — | — | 0.03 | — | +0.04 | 64.5% | 16 | 64.5% | -0.97 | 3.31 | 2.56 | 4.05 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 67.4% | 16.5 | 67.4% | -0.98 | 4.05 | 3.25 | 4.85 | — |
| — | 0.01 | 0.08 | 0.04 | +0.02 | 70.4% | 17 | 70.4% | -0.99 | 4.12 | 3.40 | 4.85 | — |
| — | — | 0.02 | — | +0.01 | 73.4% | 17.5 | 73.4% | -1.00 | 4.85 | 4.05 | 5.65 | — |
| — | — | 0.22 | — | — | — | 18 | 76.4% | -1.00 | 5.50 | 4.65 | 6.35 | — |
| — | — | 1.15 | — | +0.01 | 79.3% | 18.5 | 79.3% | -1.00 | 5.85 | 4.70 | 7.00 | — |
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.