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 | |
| — | 3.55 | 4.25 | 3.90 | +1.00 | 50.3% | 8.5 | 50.3% | -0.00 | — | — | 0.05 | — |
| — | 2.97 | 3.75 | 3.36 | +0.99 | 49.6% | 9 | 49.6% | -0.01 | — | — | 0.05 | — |
| — | 2.68 | 3.15 | 2.92 | +0.97 | 47.6% | 9.5 | 47.6% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.19 | 2.50 | 2.35 | +0.95 | 45.0% | 10 | 45.0% | -0.05 | 0.04 | 0.02 | 0.05 | — |
| — | 1.80 | 2.06 | 1.93 | +0.91 | 42.5% | 10.5 | 42.5% | -0.09 | 0.07 | 0.05 | 0.08 | — |
| — | 1.37 | 1.55 | 1.46 | +0.85 | 40.3% | 11 | 40.3% | -0.15 | 0.11 | 0.10 | 0.12 | — |
| — | 0.95 | 1.12 | 1.03 | +0.75 | 38.8% | 11.5 | 38.8% | -0.25 | 0.21 | 0.20 | 0.23 | — |
| — | 0.68 | 0.80 | 0.74 | +0.62 | 37.8% | 12 | 37.8% | -0.38 | 0.39 | 0.37 | 0.40 | — |
| — | 0.46 | 0.51 | 0.48 | +0.48 | 37.4% | 12.5 | 37.4% | -0.53 | 0.64 | 0.60 | 0.68 | — |
| — | 0.28 | 0.31 | 0.29 | +0.34 | 37.4% | 13 | 37.4% | -0.67 | 0.94 | 0.91 | 0.98 | — |
| — | 0.16 | 0.18 | 0.17 | +0.22 | 37.8% | 13.5 | 37.8% | -0.79 | 1.25 | 1.11 | 1.39 | — |
| — | 0.09 | 0.10 | 0.10 | +0.14 | 38.6% | 14 | 38.6% | -0.87 | 1.76 | 1.70 | 1.82 | — |
| — | 0.05 | 0.06 | 0.06 | +0.09 | 39.8% | 14.5 | 39.8% | -0.93 | 2.20 | 2.04 | 2.36 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 41.2% | 15 | 41.2% | -0.96 | 2.71 | 2.63 | 2.80 | — |
| — | 0.01 | 0.09 | 0.05 | +0.04 | 42.9% | 15.5 | 42.9% | -0.98 | 3.21 | 2.82 | 3.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 44.7% | 16 | 44.7% | -1.00 | 3.70 | 3.30 | 4.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 46.5% | 16.5 | 46.5% | -1.00 | 4.80 | 3.85 | 5.75 | — |
| — | — | 0.05 | — | +0.01 | 48.4% | 17 | 48.4% | -1.00 | 4.83 | 4.35 | 5.30 | — |
| — | — | 0.05 | — | +0.01 | 50.3% | 17.5 | 50.3% | -1.00 | 5.22 | 4.85 | 5.60 | — |
| — | — | 0.08 | — | +0.01 | 52.2% | 18 | 52.2% | -1.00 | 5.83 | 5.35 | 6.30 | — |
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.