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 | |
| — | 3.30 | 4.00 | 3.65 | +0.99 | 55.8% | 8.5 | 55.8% | -0.01 | — | — | 0.05 | — |
| — | 2.79 | 3.75 | 3.27 | +0.99 | 51.7% | 9 | 51.7% | -0.01 | — | — | 0.03 | — |
| — | 2.43 | 3.15 | 2.79 | +0.98 | 48.2% | 9.5 | 48.2% | -0.02 | — | — | 0.27 | — |
| — | 2.04 | 2.50 | 2.27 | +0.96 | 45.3% | 10 | 45.3% | -0.04 | 0.03 | 0.01 | 0.04 | — |
| — | 1.75 | 2.02 | 1.89 | +0.92 | 43.0% | 10.5 | 43.0% | -0.08 | 0.05 | 0.02 | 0.08 | — |
| — | 1.18 | 1.59 | 1.39 | +0.85 | 41.2% | 11 | 41.2% | -0.15 | 0.11 | 0.08 | 0.14 | — |
| — | 0.95 | 1.10 | 1.02 | +0.75 | 40.0% | 11.5 | 40.0% | -0.25 | 0.23 | 0.22 | 0.25 | — |
| — | 0.69 | 0.79 | 0.74 | +0.61 | 39.1% | 12 | — | — | 0.40 | 0.38 | 0.42 | — |
| — | 0.44 | 0.47 | 0.46 | +0.47 | 40.0% | 12.5 | 40.0% | -0.54 | 0.65 | 0.62 | 0.68 | — |
| — | 0.26 | 0.29 | 0.28 | — | — | 13 | — | — | 0.95 | 0.92 | 0.99 | — |
| — | 0.15 | 0.16 | 0.15 | — | — | 13.5 | — | — | 1.36 | 1.28 | 1.45 | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 14 | — | — | 1.82 | 1.67 | 1.98 | — |
| — | 0.04 | 0.06 | 0.05 | — | — | 14.5 | — | — | 2.33 | 2.14 | 2.53 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 15 | 42.0% | -0.96 | 3.67 | 2.49 | 4.85 | — |
| — | — | 0.06 | — | — | — | 15.5 | — | — | 4.12 | 2.88 | 5.35 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 16 | 45.3% | -1.00 | 4.55 | 3.25 | 5.85 | — |
| — | — | 0.05 | — | — | — | 16.5 | — | — | 4.53 | 3.35 | 5.70 | — |
| — | — | 0.02 | — | — | — | 17 | — | — | 5.53 | 4.20 | 6.85 | — |
| — | — | 0.05 | — | — | — | 17.5 | — | — | 5.78 | 4.85 | 6.70 | — |
| — | — | 0.04 | — | — | — | 18 | — | — | 6.28 | 5.35 | 7.20 | — |
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.