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 | |
| — | 4.75 | 6.45 | 5.60 | +1.00 | 51.2% | 7 | 51.2% | -0.01 | — | — | 0.04 | — |
| — | 4.25 | 5.75 | 5.00 | +0.99 | 47.8% | 7.67 | 47.8% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 4.05 | 5.30 | 4.67 | +0.99 | 47.0% | 7.85 | 47.0% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 3.95 | 5.55 | 4.75 | +0.99 | 46.3% | 8 | 46.3% | -0.02 | — | — | 0.07 | — |
| — | 3.25 | 3.50 | 3.38 | +0.95 | 42.6% | 9 | 42.6% | -0.05 | 0.06 | 0.04 | 0.07 | — |
| — | 2.52 | 2.81 | 2.67 | +0.91 | 40.7% | 9.67 | 40.7% | -0.09 | 0.10 | 0.07 | 0.13 | — |
| — | 2.40 | 2.68 | 2.54 | +0.90 | 40.2% | 9.85 | 40.2% | -0.10 | 0.09 | 0.06 | 0.12 | — |
| — | 2.36 | 2.60 | 2.48 | +0.88 | 39.9% | 10 | 39.9% | -0.11 | 0.14 | 0.12 | 0.15 | 646 |
| 106 | 1.53 | 1.75 | 1.64 | +0.76 | 38.2% | 11 | 38.2% | -0.24 | 0.33 | 0.31 | 0.34 | 4,579 |
| 12,296 | 1.15 | 1.21 | 1.18 | +0.65 | 37.5% | 11.67 | 37.5% | -0.35 | 0.56 | 0.54 | 0.57 | — |
| — | 0.94 | 0.99 | 0.96 | +0.59 | 37.3% | 12 | 37.3% | -0.41 | 0.69 | 0.68 | 0.71 | — |
| — | 0.52 | 0.56 | 0.54 | +0.40 | 36.9% | 13 | 36.9% | -0.59 | 1.27 | 1.25 | 1.29 | — |
| — | 0.26 | 0.29 | 0.28 | +0.25 | 36.8% | 14 | 36.8% | -0.75 | 2.01 | 1.97 | 2.05 | — |
| — | 0.17 | 0.20 | 0.18 | +0.17 | 37.1% | 14.67 | 37.1% | -0.82 | 2.61 | 2.52 | 2.70 | — |
| — | 0.15 | 0.18 | 0.17 | +0.16 | 37.2% | 14.85 | 37.2% | -0.84 | 2.76 | 2.68 | 2.84 | — |
| — | 0.14 | 0.15 | 0.14 | +0.15 | 37.3% | 15 | 37.3% | -0.85 | 2.89 | 2.81 | 2.97 | — |
| — | 0.08 | 0.09 | 0.09 | +0.09 | 38.8% | 16 | 38.8% | -0.91 | 3.85 | 3.75 | 3.95 | — |
| — | 0.05 | 0.07 | 0.06 | +0.06 | 40.1% | 16.67 | 40.1% | -0.94 | 4.45 | 4.35 | 4.55 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 40.7% | 17 | 40.7% | -0.95 | 4.80 | 4.70 | 4.90 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 42.9% | 18 | 42.9% | -0.97 | 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.