Spot 12.04
· 184 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 04:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.95 | 4.15 | 4.05 | +1.00 | 98.5% | 8 | 98.5% | +0.00 | — | — | 0.01 | — |
| — | 3.45 | 3.65 | 3.55 | — | — | 8.5 | 86.0% | +0.00 | — | — | 0.01 | — |
| — | 2.92 | 3.15 | 3.04 | +1.00 | 76.1% | 9 | 76.1% | +0.00 | — | — | 0.01 | — |
| — | 2.07 | 2.84 | 2.46 | +1.00 | 68.1% | 9.5 | 68.1% | -0.00 | — | — | 0.01 | — |
| — | 1.95 | 2.09 | 2.02 | +1.00 | 61.9% | 10 | 61.9% | -0.00 | — | — | 0.01 | — |
| — | 1.35 | 1.62 | 1.49 | +1.00 | 57.3% | 10.5 | 57.3% | -0.00 | — | — | 0.01 | — |
| — | 0.98 | 1.16 | 1.07 | +0.99 | 53.4% | 11 | 53.4% | -0.01 | — | — | 0.01 | — |
| — | 0.54 | 0.59 | 0.56 | +0.91 | 45.9% | 11.5 | 45.9% | -0.09 | 0.01 | 0.01 | 0.02 | — |
| — | 0.16 | 0.17 | 0.17 | +0.57 | 39.3% | 12 | 39.3% | -0.43 | 0.11 | 0.10 | 0.12 | — |
| — | 0.02 | 0.03 | 0.03 | +0.13 | 43.7% | 12.5 | 43.7% | -0.87 | 0.47 | 0.44 | 0.50 | — |
| — | — | 0.01 | — | +0.02 | 48.8% | 13 | 48.8% | -0.99 | 0.99 | 0.93 | 1.05 | — |
| — | — | 0.01 | — | +0.00 | 50.4% | 13.5 | 50.4% | -1.00 | 1.53 | 1.42 | 1.65 | — |
| — | — | 0.01 | — | +0.00 | 51.2% | 14 | 51.2% | -1.00 | 2.00 | 1.90 | 2.10 | — |
| — | — | 0.01 | — | +0.00 | 52.1% | 14.5 | 52.1% | -1.00 | 2.40 | 2.23 | 2.57 | — |
| — | — | 0.01 | — | +0.00 | 53.2% | 15 | 53.2% | -1.00 | 2.98 | 2.77 | 3.20 | — |
| — | — | 0.01 | — | +0.00 | 54.4% | 15.5 | 54.4% | -1.00 | 3.65 | 3.35 | 3.95 | — |
| — | — | 0.01 | — | +0.00 | 55.6% | 16 | 55.6% | -1.00 | 4.05 | 3.85 | 4.25 | — |
| — | — | 0.01 | — | +0.00 | 56.9% | 16.5 | 56.9% | -1.00 | 4.38 | 4.05 | 4.70 | — |
| — | — | 0.01 | — | +0.00 | 58.2% | 17 | 58.2% | -1.00 | 5.15 | 4.80 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 59.4% | 17.5 | 59.4% | -1.00 | 5.40 | 5.00 | 5.80 | — |
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.