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 | |
| — | 4.15 | 4.40 | 4.28 | +1.00 | 65.7% | 8 | 65.7% | -0.00 | — | — | 0.03 | — |
| — | 3.70 | 3.90 | 3.80 | +1.00 | 62.1% | 8.5 | 62.1% | -0.00 | — | — | 0.03 | — |
| — | 3.20 | 3.45 | 3.33 | — | — | 9 | — | — | — | — | 0.03 | — |
| — | 2.52 | 2.91 | 2.71 | +1.00 | 54.6% | 9.5 | 54.6% | -0.00 | — | — | 0.03 | — |
| — | 2.15 | 2.45 | 2.30 | — | — | 10 | 50.9% | -0.01 | — | — | 0.03 | — |
| — | 1.74 | 1.99 | 1.86 | +0.98 | 46.8% | 10.5 | 46.8% | -0.02 | — | — | 0.02 | — |
| — | 1.20 | 1.36 | 1.28 | +0.95 | 41.6% | 11 | 41.6% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 0.79 | 0.88 | 0.83 | +0.88 | 35.9% | 11.5 | 35.9% | -0.12 | 0.04 | 0.03 | 0.05 | — |
| — | 0.43 | 0.47 | 0.45 | +0.69 | 32.2% | 12 | 32.2% | -0.31 | 0.14 | 0.13 | 0.14 | — |
| — | 0.17 | 0.19 | 0.18 | +0.39 | 31.5% | 12.5 | 31.5% | -0.61 | 0.37 | 0.35 | 0.39 | — |
| — | 0.05 | 0.06 | 0.06 | +0.17 | 33.7% | 13 | 33.7% | -0.84 | 0.75 | 0.72 | 0.78 | — |
| — | 0.02 | 0.03 | 0.03 | +0.07 | 37.8% | 13.5 | 37.8% | -0.94 | 1.20 | 1.16 | 1.24 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 41.1% | 14 | 41.1% | -0.98 | 1.72 | 1.64 | 1.79 | — |
| — | — | 0.01 | — | +0.01 | 41.9% | 14.5 | 41.9% | -1.00 | 2.25 | 2.11 | 2.38 | — |
| — | — | 0.01 | — | +0.00 | 42.0% | 15 | 42.0% | -1.00 | 2.83 | 2.61 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 42.8% | 15.5 | 42.8% | -1.00 | 3.27 | 3.00 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 44.3% | 16 | 44.3% | -1.00 | 3.83 | 3.60 | 4.05 | — |
| — | — | 0.04 | — | +0.00 | 46.2% | 16.5 | 46.2% | -1.00 | 4.25 | 3.95 | 4.55 | — |
| — | — | 0.03 | — | +0.00 | 48.5% | 17 | 48.5% | -1.00 | 4.75 | 4.45 | 5.05 | — |
| — | — | 0.04 | — | +0.00 | 51.0% | 17.5 | 51.0% | -1.00 | 5.25 | 4.95 | 5.55 | — |
| — | — | 0.03 | — | +0.00 | 53.6% | 18 | 53.6% | -1.00 | 5.75 | 5.45 | 6.05 | — |
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.