Spot 12.07
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.10 | 6.50 | 5.30 | +0.94 | 143.1% | 7 | — | — | — | — | 0.76 | — |
| — | 3.70 | 6.50 | 5.10 | +0.93 | 131.4% | 7.5 | 131.4% | -0.07 | — | — | 0.75 | — |
| — | 3.00 | 6.00 | 4.50 | +0.92 | 118.9% | 8 | 118.9% | -0.08 | — | — | 0.95 | — |
| — | 2.49 | 4.90 | 3.69 | +0.91 | 106.4% | 8.5 | 106.4% | -0.09 | — | — | 0.95 | — |
| — | 2.05 | 4.15 | 3.10 | +0.89 | 94.8% | 9 | 94.8% | -0.11 | — | — | 0.75 | — |
| — | 0.62 | 4.00 | 2.31 | +0.87 | 84.4% | 9.5 | 84.4% | -0.13 | — | — | 0.75 | — |
| — | 2.15 | 3.00 | 2.58 | +0.84 | 75.8% | 10 | 75.8% | -0.16 | 0.20 | 0.15 | 0.25 | — |
| — | 1.06 | 2.60 | 1.83 | +0.79 | 68.9% | 10.5 | 68.9% | -0.21 | — | — | 0.60 | — |
| — | 0.91 | 2.14 | 1.52 | +0.73 | 63.9% | 11 | 63.9% | -0.27 | 0.39 | 0.32 | 0.45 | — |
| — | 0.98 | 1.79 | 1.39 | +0.65 | 60.8% | 11.5 | 60.8% | -0.35 | 0.69 | 0.40 | 0.97 | — |
| — | 0.75 | 1.03 | 0.89 | +0.56 | 59.6% | 12 | 59.6% | -0.44 | 0.78 | 0.45 | 1.10 | — |
| — | 0.60 | 1.12 | 0.86 | +0.46 | 60.2% | 12.5 | 60.2% | -0.54 | 1.24 | 0.97 | 1.51 | — |
| — | 0.50 | 0.60 | 0.55 | +0.38 | 62.2% | 13 | 62.2% | -0.62 | 1.65 | 1.19 | 2.10 | — |
| — | 0.34 | 0.54 | 0.44 | +0.31 | 64.4% | 13.5 | 64.4% | -0.69 | 1.43 | 0.53 | 2.32 | — |
| — | 0.30 | 0.39 | 0.34 | +0.25 | 66.0% | 14 | 66.0% | -0.75 | 2.09 | 0.93 | 3.25 | — |
| — | 0.18 | 0.29 | 0.23 | +0.20 | 66.6% | 14.5 | 66.6% | -0.81 | 2.32 | 1.34 | 3.30 | — |
| — | 0.04 | 0.34 | 0.19 | +0.15 | 66.5% | 15 | 66.5% | -0.86 | 2.91 | 1.77 | 4.05 | — |
| — | 0.02 | 0.22 | 0.12 | +0.12 | 66.4% | 15.5 | 66.4% | -0.89 | 3.52 | 2.23 | 4.80 | — |
| — | 0.02 | 0.18 | 0.10 | +0.09 | 67.0% | 16 | 67.0% | -0.92 | 4.62 | 3.25 | 6.00 | — |
| — | — | 0.95 | — | +0.07 | 68.4% | 16.5 | 68.4% | -0.94 | 4.45 | 3.25 | 5.65 | — |
| — | — | 0.17 | — | +0.06 | 70.5% | 17 | 70.5% | -0.95 | 4.92 | 3.65 | 6.20 | — |
| — | — | 0.60 | — | +0.05 | 72.9% | 17.5 | 72.9% | -0.96 | 6.05 | 4.55 | 7.55 | — |
| — | — | 0.75 | — | +0.04 | 75.5% | 18 | 75.5% | -0.97 | 6.12 | 5.05 | 7.20 | — |
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.