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 | |
| — | — | — | — | — | — | 7.5 | — | — | — | — | — | — |
| — | 3.20 | 4.00 | 3.60 | +0.99 | 54.2% | 8.5 | 54.2% | -0.01 | — | — | 0.05 | — |
| — | 2.95 | 3.20 | 3.08 | +0.98 | 52.0% | 9 | 52.0% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 2.44 | 2.73 | 2.58 | +0.96 | 48.9% | 9.5 | 48.9% | -0.04 | 0.06 | 0.01 | 0.10 | — |
| — | 1.97 | 2.34 | 2.15 | +0.93 | 46.0% | 10 | 46.0% | -0.07 | 0.04 | 0.03 | 0.05 | — |
| — | 1.48 | 1.98 | 1.73 | +0.88 | 43.5% | 10.5 | 43.5% | -0.12 | 0.09 | 0.08 | 0.10 | — |
| — | 1.18 | 1.35 | 1.26 | +0.80 | 41.7% | 11 | 41.7% | -0.20 | 0.17 | 0.16 | 0.18 | — |
| — | 0.86 | 0.95 | 0.91 | +0.69 | 40.5% | 11.5 | 40.5% | -0.32 | 0.30 | 0.29 | 0.32 | — |
| — | 0.59 | 0.63 | 0.61 | +0.54 | 40.0% | 12 | 40.0% | -0.46 | 0.49 | 0.46 | 0.53 | — |
| — | 0.37 | 0.43 | 0.40 | +0.40 | 40.1% | 12.5 | 40.1% | -0.60 | 0.80 | 0.77 | 0.82 | — |
| — | 0.22 | 0.25 | 0.23 | +0.29 | 40.7% | 13 | 40.7% | -0.72 | 1.21 | 1.11 | 1.30 | — |
| — | 0.13 | 0.15 | 0.14 | +0.19 | 41.6% | 13.5 | 41.6% | -0.82 | 1.58 | 1.50 | 1.67 | — |
| — | 0.08 | 0.09 | 0.09 | +0.13 | 42.9% | 14 | 42.9% | -0.89 | 2.08 | 1.94 | 2.21 | — |
| — | 0.04 | 0.06 | 0.05 | +0.09 | 44.3% | 14.5 | 44.3% | -0.93 | 2.46 | 2.34 | 2.59 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 45.8% | 15 | 45.8% | -0.96 | 3.00 | 2.70 | 3.30 | — |
| — | 0.01 | 0.05 | 0.03 | +0.04 | 47.3% | 15.5 | 47.3% | -0.98 | 4.08 | 3.10 | 5.05 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 48.8% | 16 | — | — | 4.38 | 3.60 | 5.15 | — |
| — | 0.01 | 0.05 | 0.03 | +0.02 | 50.2% | 16.5 | — | — | 4.47 | 4.10 | 4.85 | — |
| — | — | 0.05 | — | +0.01 | 51.5% | 17 | 51.5% | -1.00 | 5.08 | 4.60 | 5.55 | — |
| — | — | 0.05 | — | +0.01 | 52.8% | 17.5 | 52.8% | -1.00 | 5.62 | 5.10 | 6.15 | — |
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.