Spot 12.30
· 182 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.40 | 6.30 | 5.35 | +1.00 | 86.5% | 7 | 86.5% | -0.00 | — | — | 2.13 | — |
| — | 3.95 | 4.45 | 4.20 | +1.00 | 76.2% | 8 | 76.2% | -0.00 | — | — | 0.62 | — |
| — | 3.45 | 4.00 | 3.73 | +1.00 | 72.2% | 8.5 | 72.2% | -0.00 | — | — | 0.22 | — |
| — | 2.97 | 4.10 | 3.54 | +0.99 | 68.9% | 9 | 68.9% | -0.01 | — | — | 0.22 | — |
| — | 2.43 | 3.15 | 2.79 | +0.98 | 66.2% | 9.5 | 66.2% | -0.02 | — | — | 0.02 | — |
| — | 1.97 | 3.20 | 2.58 | +0.95 | 64.2% | 10 | 64.2% | -0.05 | — | — | 0.07 | — |
| — | 1.37 | 2.54 | 1.96 | +0.89 | 62.4% | 10.5 | 62.4% | -0.11 | — | — | 0.06 | — |
| — | 0.56 | 2.18 | 1.37 | +0.79 | 60.9% | 11 | 60.9% | -0.21 | 0.06 | 0.05 | 0.07 | — |
| — | 0.57 | 1.41 | 0.99 | +0.63 | 59.6% | 11.5 | 59.6% | -0.37 | 0.14 | 0.12 | 0.15 | — |
| — | 0.56 | 0.68 | 0.62 | +0.44 | 58.4% | 12 | 58.4% | -0.56 | 0.28 | 0.26 | 0.31 | — |
| — | 0.28 | 0.35 | 0.32 | +0.28 | 57.7% | 12.5 | 57.7% | -0.73 | 0.51 | 0.46 | 0.55 | — |
| — | 0.15 | 0.17 | 0.16 | +0.16 | 57.5% | 13 | 57.5% | -0.84 | 0.83 | 0.73 | 0.93 | — |
| — | 0.04 | 0.09 | 0.07 | +0.10 | 57.5% | 13.5 | 57.5% | -0.91 | 1.25 | 1.12 | 1.38 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 57.9% | 14 | 57.9% | -0.94 | 1.96 | 1.62 | 2.29 | — |
| — | 0.01 | 0.05 | 0.03 | +0.05 | 58.3% | 14.5 | 58.3% | -0.96 | 1.93 | 1.07 | 2.79 | — |
| — | — | 0.03 | — | +0.04 | 58.7% | 15 | — | — | 3.50 | 2.20 | 4.80 | — |
| — | — | 0.12 | — | — | — | 15.5 | 59.1% | -0.98 | 3.98 | 2.81 | 5.15 | — |
| — | — | 0.02 | — | +0.02 | 59.4% | 16 | 59.4% | -0.99 | 4.08 | 2.92 | 5.25 | — |
| — | — | 0.02 | — | +0.01 | 59.7% | 16.5 | 59.7% | -1.00 | 4.90 | 3.50 | 6.30 | — |
| — | — | 0.02 | — | — | — | 17 | — | — | 5.15 | 3.50 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 60.4% | 17.5 | — | — | 5.70 | 4.10 | 7.30 | — |
| — | — | 0.12 | — | — | — | 18 | 60.9% | -1.00 | 6.22 | 4.90 | 7.55 | — |
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.