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 | |
| — | 3.60 | 7.55 | 5.58 | +0.99 | 103.4% | 7 | 103.4% | -0.01 | — | — | 1.15 | — |
| — | 3.10 | 6.50 | 4.80 | +0.98 | 89.7% | 8 | — | — | — | — | 1.15 | — |
| — | 3.40 | 6.20 | 4.80 | +0.97 | 82.0% | 8.5 | 82.0% | -0.03 | — | — | 1.15 | — |
| — | 2.76 | 4.70 | 3.73 | +0.96 | 74.5% | 9 | 74.5% | -0.04 | — | — | 1.15 | — |
| — | 2.58 | 3.80 | 3.19 | +0.95 | 67.6% | 9.5 | 67.6% | -0.05 | — | — | 0.75 | — |
| — | 1.75 | 3.70 | 2.73 | +0.93 | 61.8% | 10 | 61.8% | -0.07 | 0.12 | 0.03 | 0.22 | — |
| — | 1.90 | 2.65 | 2.27 | +0.89 | 57.2% | 10.5 | 57.2% | -0.11 | 0.09 | 0.07 | 0.11 | — |
| — | 1.29 | 2.52 | 1.91 | +0.84 | 53.9% | 11 | 53.9% | -0.16 | 0.17 | 0.13 | 0.22 | — |
| — | 0.97 | 1.74 | 1.35 | +0.77 | 51.8% | 11.5 | 51.8% | -0.23 | 0.27 | 0.23 | 0.31 | — |
| — | 0.83 | 1.21 | 1.02 | +0.67 | 50.7% | 12 | 50.7% | -0.33 | 0.41 | 0.37 | 0.46 | — |
| — | 0.63 | 1.08 | 0.85 | +0.56 | 50.5% | 12.5 | 50.5% | -0.44 | 0.67 | 0.62 | 0.72 | — |
| — | 0.53 | 0.75 | 0.64 | +0.45 | 50.8% | 13 | 50.8% | -0.55 | 0.94 | 0.82 | 1.07 | — |
| — | 0.27 | 0.45 | 0.36 | +0.35 | 51.5% | 13.5 | 51.5% | -0.65 | 1.31 | 1.17 | 1.45 | — |
| — | 0.27 | 0.32 | 0.29 | +0.27 | 52.6% | 14 | 52.6% | -0.74 | 1.72 | 1.56 | 1.88 | — |
| — | 0.18 | 0.42 | 0.30 | +0.20 | 54.1% | 14.5 | 54.1% | -0.81 | 2.02 | 1.65 | 2.40 | — |
| — | 0.02 | 0.36 | 0.19 | +0.15 | 55.8% | 15 | 55.8% | -0.86 | 2.69 | 2.27 | 3.10 | — |
| — | 0.09 | 0.13 | 0.11 | +0.12 | 57.8% | 15.5 | 57.8% | -0.89 | 2.83 | 2.45 | 3.20 | — |
| — | 0.03 | 0.10 | 0.07 | +0.09 | 59.8% | 16 | 59.8% | -0.92 | 3.50 | 3.00 | 4.00 | — |
| — | 0.02 | 0.11 | 0.07 | +0.07 | 61.8% | 16.5 | 61.8% | -0.94 | 4.03 | 3.45 | 4.60 | — |
| — | 0.05 | 0.08 | 0.07 | +0.06 | 63.8% | 17 | 63.8% | -0.96 | 4.40 | 3.65 | 5.15 | — |
| — | — | 0.20 | — | +0.04 | 65.8% | 17.5 | 65.8% | -0.97 | 5.05 | 4.25 | 5.85 | — |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 67.6% | 18 | 67.6% | -0.98 | 5.40 | 4.60 | 6.20 | — |
| — | — | 1.20 | — | +0.03 | 69.4% | 18.5 | 69.4% | -0.99 | 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.