Spot 12.29
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:11 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.75 | 4.40 | 4.08 | +1.00 | 77.2% | 8 | 77.2% | +0.00 | — | — | 0.01 | — |
| — | 3.70 | 3.95 | 3.83 | +1.00 | 70.2% | 8.5 | 70.2% | +0.00 | — | — | 0.01 | — |
| — | 3.00 | 3.40 | 3.20 | +1.00 | 65.0% | 9 | 65.0% | +0.00 | — | — | 0.01 | — |
| — | 2.59 | 2.97 | 2.78 | +1.00 | 60.7% | 9.5 | 60.7% | -0.00 | — | — | 0.01 | — |
| — | 2.25 | 2.39 | 2.32 | +1.00 | 57.1% | 10 | 57.1% | -0.00 | — | — | 0.01 | — |
| — | 1.77 | 1.86 | 1.81 | +1.00 | 54.1% | 10.5 | 54.1% | -0.00 | — | — | 0.01 | — |
| — | 1.26 | 1.47 | 1.36 | +0.99 | 50.6% | 11 | 50.6% | -0.01 | — | — | 0.01 | — |
| — | 0.80 | 0.85 | 0.82 | +0.95 | 44.7% | 11.5 | 44.7% | -0.05 | — | — | 0.01 | — |
| — | 0.33 | 0.40 | 0.36 | +0.77 | 36.9% | 12 | 36.9% | -0.23 | 0.06 | 0.05 | 0.06 | — |
| — | 0.07 | 0.09 | 0.08 | +0.31 | 34.6% | 12.5 | 34.6% | -0.69 | 0.28 | 0.25 | 0.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.07 | 40.9% | 13 | 40.9% | -0.94 | 0.71 | 0.68 | 0.74 | — |
| — | — | 0.01 | — | +0.01 | 45.7% | 13.5 | 45.7% | -0.99 | 1.20 | 1.18 | 1.21 | — |
| — | — | 0.01 | — | +0.00 | 47.6% | 14 | 47.6% | -1.00 | 1.72 | 1.67 | 1.77 | — |
| — | — | 0.01 | — | +0.00 | 48.3% | 14.5 | 48.3% | -1.00 | 2.25 | 2.12 | 2.38 | — |
| — | — | 0.01 | — | +0.00 | 49.1% | 15 | 49.1% | -1.00 | 2.69 | 2.57 | 2.81 | — |
| — | — | 0.01 | — | +0.00 | 50.0% | 15.5 | 50.0% | -1.00 | 3.33 | 3.10 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 51.1% | 16 | 51.1% | -1.00 | 3.83 | 3.60 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 52.3% | 16.5 | 52.3% | -1.00 | 4.33 | 4.15 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 53.7% | 17 | 53.7% | -1.00 | 4.80 | 4.65 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 55.2% | 17.5 | 55.2% | -1.00 | 5.33 | 5.10 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 56.7% | 18 | 56.7% | -1.00 | 5.80 | 5.65 | 5.95 | — |
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.