Spot 12.33
· 162 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 01:29 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.20 | 7.35 | 5.78 | +0.96 | 133.3% | 7 | 133.3% | -0.04 | — | — | 0.75 | — |
| — | 3.95 | 6.65 | 5.30 | +0.95 | 120.6% | 7.5 | 120.6% | -0.05 | — | — | 0.75 | — |
| — | 3.15 | 5.35 | 4.25 | +0.94 | 108.4% | 8 | 108.4% | -0.06 | — | — | 0.95 | — |
| — | 3.10 | 4.65 | 3.88 | +0.93 | 97.4% | 8.5 | 97.4% | -0.07 | — | — | 0.75 | — |
| — | 2.60 | 4.20 | 3.40 | +0.92 | 88.2% | 9 | 88.2% | -0.08 | 0.09 | 0.02 | 0.15 | — |
| — | 2.15 | 3.55 | 2.85 | +0.90 | 80.3% | 9.5 | 80.3% | -0.10 | 0.30 | 0.05 | 0.56 | — |
| — | 2.30 | 2.92 | 2.61 | +0.87 | 72.8% | 10 | 72.8% | -0.12 | — | — | 0.40 | — |
| — | 1.59 | 2.63 | 2.11 | +0.83 | 67.2% | 10.5 | 67.2% | -0.17 | 0.23 | 0.18 | 0.29 | — |
| — | — | 3.40 | — | +0.77 | 63.1% | 11 | 63.1% | -0.23 | 0.37 | 0.28 | 0.46 | — |
| — | 1.04 | 1.45 | 1.25 | +0.70 | 60.5% | 11.5 | 60.5% | -0.30 | 0.47 | 0.25 | 0.68 | — |
| — | 0.74 | 1.33 | 1.03 | +0.61 | 59.2% | 12 | 59.2% | -0.40 | 0.73 | 0.50 | 0.97 | — |
| — | 0.41 | 0.85 | 0.63 | +0.51 | 58.4% | 12.5 | 58.4% | -0.49 | 0.91 | 0.80 | 1.01 | — |
| — | 0.01 | 0.70 | 0.35 | +0.42 | 57.8% | 13 | 57.8% | -0.59 | 1.27 | 1.08 | 1.46 | — |
| — | 0.30 | 0.53 | 0.41 | +0.33 | 57.8% | 13.5 | 57.8% | -0.68 | 1.64 | 1.38 | 1.90 | — |
| — | 0.26 | 0.40 | 0.33 | +0.25 | 58.3% | 14 | 58.3% | -0.75 | 1.84 | 0.72 | 2.97 | — |
| — | 0.20 | 0.27 | 0.23 | +0.20 | 59.4% | 14.5 | 59.4% | -0.81 | 2.36 | 1.80 | 2.92 | — |
| — | 0.15 | 0.20 | 0.17 | +0.15 | 60.7% | 15 | 60.7% | -0.86 | 2.40 | 1.55 | 3.25 | — |
| — | 0.04 | 0.17 | 0.10 | +0.12 | 62.3% | 15.5 | 62.3% | -0.89 | 3.42 | 2.35 | 4.50 | — |
| — | 0.01 | 0.14 | 0.07 | +0.09 | 64.2% | 16 | 64.2% | -0.92 | 4.08 | 3.15 | 5.00 | — |
| — | — | 0.10 | — | +0.07 | 66.2% | 16.5 | 66.2% | -0.94 | 4.25 | 3.00 | 5.50 | — |
| — | — | 0.08 | — | +0.06 | 68.5% | 17 | 68.5% | -0.95 | 4.70 | 3.40 | 6.00 | — |
| — | — | 0.11 | — | +0.05 | 70.8% | 17.5 | 70.8% | -0.96 | 5.88 | 4.45 | 7.30 | — |
| — | — | 1.14 | — | +0.04 | 73.3% | 18 | 73.3% | -0.97 | 6.28 | 4.75 | 7.80 | — |
| — | — | 0.75 | — | +0.04 | 75.6% | 18.5 | 75.6% | -0.97 | 6.78 | 5.25 | 8.30 | — |
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.