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 | |
| — | — | — | — | — | — | 6.5 | — | — | — | — | — | — |
| — | — | — | — | — | — | 7 | — | — | — | — | — | — |
| — | 3.60 | 5.40 | 4.50 | +0.99 | 54.8% | 8 | 54.8% | -0.01 | — | — | 0.45 | — |
| — | 3.40 | 5.35 | 4.38 | — | — | 8.5 | 53.0% | -0.01 | — | — | 0.25 | — |
| — | 2.28 | 5.20 | 3.74 | +0.98 | 51.8% | 9 | 51.8% | -0.02 | — | — | 0.05 | — |
| — | 2.00 | 4.00 | 3.00 | +0.95 | 50.9% | 9.5 | 50.9% | -0.05 | — | — | 0.05 | — |
| — | 1.53 | 2.75 | 2.14 | +0.91 | 50.3% | 10 | 50.3% | -0.09 | — | — | 0.09 | — |
| — | 0.69 | 3.05 | 1.87 | +0.83 | 49.8% | 10.5 | 49.8% | -0.17 | 0.07 | 0.01 | 0.13 | — |
| — | 0.92 | 2.22 | 1.57 | +0.73 | 49.5% | 11 | 49.5% | -0.27 | 0.14 | 0.07 | 0.21 | — |
| — | 1.06 | 1.31 | 1.19 | +0.61 | 49.2% | 11.5 | 49.2% | -0.39 | 0.35 | 0.16 | 0.54 | — |
| — | 0.73 | 0.93 | 0.83 | +0.49 | 49.0% | 12 | 49.0% | -0.52 | 0.46 | 0.38 | 0.53 | — |
| — | 0.20 | 0.73 | 0.47 | +0.37 | 48.9% | 12.5 | 48.9% | -0.64 | 0.73 | 0.62 | 0.85 | — |
| — | 0.31 | 0.46 | 0.39 | +0.27 | 48.8% | 13 | 48.8% | -0.74 | 1.10 | 0.79 | 1.42 | — |
| — | 0.20 | 0.33 | 0.27 | +0.18 | 48.8% | 13.5 | 48.8% | -0.82 | 1.39 | 1.14 | 1.63 | — |
| — | 0.04 | 0.20 | 0.12 | +0.13 | 48.8% | 14 | 48.8% | -0.88 | 2.03 | 1.50 | 2.56 | — |
| — | — | 0.30 | — | +0.09 | 48.7% | 14.5 | 48.7% | -0.93 | 2.42 | 1.20 | 3.65 | — |
| — | 0.01 | 0.26 | 0.14 | +0.06 | 48.6% | 15 | 48.6% | -0.96 | 2.69 | 2.02 | 3.35 | — |
| — | 0.02 | 0.07 | 0.04 | +0.04 | 48.5% | 15.5 | 48.5% | -0.98 | 4.06 | 2.82 | 5.30 | — |
| — | 0.01 | 0.13 | 0.07 | +0.03 | 48.3% | 16 | 48.3% | -0.99 | 4.34 | 2.89 | 5.80 | — |
| — | — | 0.24 | — | +0.02 | 48.2% | 16.5 | 48.2% | -1.00 | 5.03 | 3.75 | 6.30 | — |
| — | — | 0.10 | — | +0.01 | 48.0% | 17 | 48.0% | -1.00 | 5.15 | 4.15 | 6.15 | — |
| — | — | 0.45 | — | +0.01 | 47.9% | 17.5 | 47.9% | -1.00 | 6.05 | 4.80 | 7.30 | — |
| — | — | 0.46 | — | +0.01 | 47.8% | 18 | 47.8% | -1.00 | 6.25 | 4.70 | 7.80 | — |
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.