Spot 12.27
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 01:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.15 | 4.40 | 4.28 | +1.00 | 98.6% | 8 | 98.6% | +0.00 | — | — | 0.01 | — |
| — | 3.60 | 3.90 | 3.75 | +1.00 | 83.7% | 8.5 | 83.7% | +0.00 | — | — | 0.01 | — |
| — | 3.15 | 3.45 | 3.30 | +1.00 | 72.3% | 9 | 72.3% | +0.00 | — | — | 0.01 | — |
| — | 2.64 | 2.99 | 2.81 | +1.00 | 63.0% | 9.5 | 63.0% | +0.00 | — | — | 0.01 | — |
| — | 2.15 | 2.48 | 2.31 | +1.00 | 56.6% | 10 | 56.6% | +0.00 | — | — | 0.01 | — |
| — | 1.67 | 1.99 | 1.83 | +1.00 | 51.9% | 10.5 | 51.9% | +0.00 | — | — | 0.01 | — |
| — | 1.15 | 1.51 | 1.33 | +1.00 | 49.8% | 11 | 49.8% | -0.00 | — | — | 0.01 | — |
| — | 0.71 | 0.95 | 0.83 | +1.00 | 47.8% | 11.5 | 47.8% | -0.00 | — | — | 0.01 | — |
| — | 0.28 | 0.31 | 0.29 | +0.85 | 40.9% | 12 | 40.9% | -0.15 | 0.01 | 0.01 | 0.02 | — |
| — | 0.02 | 0.03 | 0.03 | +0.19 | 40.2% | 12.5 | 40.2% | -0.81 | 0.27 | 0.24 | 0.29 | — |
| — | — | 0.01 | — | +0.02 | 52.8% | 13 | 52.8% | -0.98 | 0.77 | 0.71 | 0.83 | — |
| — | — | 0.01 | — | +0.00 | 61.3% | 13.5 | 61.3% | -1.00 | 1.23 | 1.20 | 1.26 | — |
| — | — | 0.01 | — | +0.00 | 66.6% | 14 | 66.6% | -1.00 | 1.81 | 1.65 | 1.98 | — |
| — | — | 0.01 | — | +0.00 | 72.1% | 14.5 | 72.1% | -1.00 | 2.23 | 2.01 | 2.44 | — |
| — | — | 0.01 | — | +0.00 | 77.9% | 15 | 77.9% | -1.00 | 2.81 | 2.66 | 2.97 | — |
| — | — | 0.01 | — | +0.00 | 83.7% | 15.5 | 83.7% | -1.00 | 3.35 | 2.85 | 3.85 | — |
| — | — | 0.01 | — | +0.00 | 89.5% | 16 | 89.5% | -1.00 | 3.80 | 3.40 | 4.20 | — |
| — | — | 0.01 | — | +0.00 | 95.0% | 16.5 | 95.0% | -1.00 | 4.30 | 4.15 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 100.1% | 17 | 100.1% | -1.00 | 4.88 | 4.65 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 104.7% | 17.5 | 104.7% | -1.00 | 5.42 | 5.15 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 108.8% | 18 | 108.8% | -1.00 | 5.85 | 5.30 | 6.40 | — |
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.