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 | |
| — | 4.05 | 4.75 | 4.40 | +1.00 | 60.8% | 8 | 60.8% | +0.00 | — | — | 0.55 | — |
| — | 3.40 | 3.85 | 3.62 | +1.00 | 56.9% | 8.5 | 56.9% | -0.00 | — | — | 0.69 | — |
| — | 3.15 | 3.55 | 3.35 | +1.00 | 53.1% | 9 | 53.1% | -0.00 | — | — | 0.01 | — |
| — | 2.63 | 3.10 | 2.87 | +1.00 | 49.6% | 9.5 | 49.6% | -0.00 | — | — | 0.23 | — |
| — | 2.13 | 2.71 | 2.42 | +1.00 | 46.5% | 10 | 46.5% | -0.00 | — | — | 0.02 | — |
| — | 1.64 | 1.86 | 1.75 | +0.99 | 44.0% | 10.5 | 44.0% | -0.01 | — | — | 0.01 | — |
| — | 1.15 | 1.40 | 1.27 | +0.97 | 41.4% | 11 | 41.4% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 0.73 | 0.90 | 0.81 | +0.91 | 34.4% | 11.5 | 34.4% | -0.09 | 0.03 | 0.02 | 0.04 | — |
| — | 0.38 | 0.41 | 0.40 | +0.71 | 29.6% | 12 | 29.6% | -0.29 | 0.10 | 0.10 | 0.11 | — |
| — | 0.12 | 0.13 | 0.12 | +0.35 | 28.9% | 12.5 | 28.9% | -0.66 | 0.34 | 0.33 | 0.35 | — |
| — | 0.02 | 0.03 | 0.03 | +0.11 | 31.0% | 13 | 31.0% | -0.90 | 0.78 | 0.73 | 0.82 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 35.9% | 13.5 | 35.9% | -0.97 | 1.25 | 1.14 | 1.37 | — |
| — | — | 0.01 | — | +0.01 | 38.5% | 14 | 38.5% | -1.00 | 1.62 | 1.30 | 1.94 | — |
| — | — | 0.02 | — | +0.00 | 40.3% | 14.5 | 40.3% | -1.00 | 2.32 | 2.01 | 2.63 | — |
| — | — | 0.01 | — | +0.00 | 42.0% | 15 | 42.0% | -1.00 | 2.87 | 2.49 | 3.25 | — |
| — | — | 0.01 | — | +0.00 | 43.9% | 15.5 | 43.9% | -1.00 | 3.80 | 3.15 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 46.0% | 16 | 46.0% | -1.00 | 4.10 | 3.65 | 4.55 | — |
| — | — | 0.01 | — | +0.00 | 48.2% | 16.5 | 48.2% | -1.00 | 4.83 | 4.15 | 5.50 | — |
| — | — | 0.03 | — | +0.00 | 50.7% | 17 | 50.7% | -1.00 | 5.40 | 4.55 | 6.25 | — |
| — | — | 0.57 | — | +0.00 | 53.2% | 17.5 | 53.2% | -1.00 | 6.00 | 5.15 | 6.85 | — |
| — | — | 0.03 | — | +0.00 | 55.8% | 18 | 55.8% | -1.00 | 6.38 | 5.45 | 7.30 | — |
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.