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 | |
| — | 4.55 | 5.95 | 5.25 | +1.00 | 51.3% | 7 | 51.3% | -0.01 | — | — | 0.04 | — |
| — | 3.15 | 5.50 | 4.33 | +0.98 | 48.1% | 7.67 | 48.1% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.10 | 5.50 | 4.30 | +0.98 | 47.4% | 7.85 | 47.4% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 3.70 | 5.35 | 4.53 | +0.98 | 46.8% | 8 | 46.8% | -0.02 | — | — | 0.06 | — |
| — | 3.00 | 3.30 | 3.15 | +0.94 | 43.3% | 9 | 43.3% | -0.06 | 0.05 | 0.03 | 0.07 | — |
| — | 2.29 | 2.89 | 2.59 | +0.89 | 41.5% | 9.67 | 41.5% | -0.11 | 0.12 | 0.10 | 0.15 | — |
| — | 2.20 | 2.46 | 2.33 | +0.87 | 41.0% | 9.85 | 41.0% | -0.12 | 0.15 | 0.13 | 0.17 | — |
| — | 2.02 | 2.57 | 2.29 | +0.86 | 40.7% | 10 | 40.7% | -0.14 | 0.17 | 0.16 | 0.19 | — |
| — | 1.30 | 1.54 | 1.42 | +0.72 | 38.8% | 11 | 38.8% | -0.27 | 0.40 | 0.39 | 0.41 | — |
| — | 0.97 | 1.03 | 1.00 | +0.60 | 37.9% | 11.67 | 37.9% | -0.39 | 0.67 | 0.64 | 0.70 | — |
| — | 0.82 | 0.88 | 0.85 | +0.54 | 37.6% | 12 | 37.6% | -0.45 | 0.82 | 0.80 | 0.84 | — |
| — | 0.45 | 0.47 | 0.46 | +0.36 | 37.4% | 13 | 37.4% | -0.64 | 1.45 | 1.41 | 1.49 | — |
| — | 0.22 | 0.25 | 0.23 | +0.22 | 38.0% | 14 | 38.0% | -0.77 | 2.23 | 2.03 | 2.42 | — |
| — | 0.14 | 0.17 | 0.15 | +0.16 | 39.0% | 14.67 | 39.0% | -0.84 | 2.85 | 2.78 | 2.91 | — |
| — | 0.13 | 0.15 | 0.14 | +0.14 | 38.9% | 14.85 | 38.9% | -0.86 | 3.02 | 2.93 | 3.10 | — |
| — | 0.12 | 0.13 | 0.12 | +0.13 | 38.9% | 15 | 38.9% | -0.87 | 3.12 | 3.05 | 3.20 | — |
| — | 0.06 | 0.08 | 0.07 | +0.08 | 40.8% | 16 | 40.8% | -0.92 | 4.08 | 4.00 | 4.15 | — |
| — | 0.04 | 0.07 | 0.06 | +0.06 | 42.2% | 16.67 | 42.2% | -0.95 | 4.72 | 4.60 | 4.85 | — |
| — | 0.02 | 0.06 | 0.04 | +0.05 | 42.9% | 17 | 42.9% | -0.95 | 5.08 | 4.95 | 5.20 | — |
| — | 0.02 | 0.06 | 0.04 | +0.03 | 44.9% | 18 | 44.9% | -0.97 | 6.03 | 5.90 | 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.