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 | |
| — | 4.70 | 6.35 | 5.53 | — | — | 7 | — | — | — | — | 0.04 | — |
| — | 4.05 | 5.65 | 4.85 | — | — | 7.67 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 3.90 | 5.30 | 4.60 | — | — | 7.85 | — | — | 0.04 | 0.02 | 0.07 | — |
| — | 3.60 | 4.80 | 4.20 | +0.98 | 48.5% | 8 | — | — | — | — | 0.04 | — |
| — | 3.05 | 3.40 | 3.23 | — | — | 9 | — | — | 0.06 | 0.04 | 0.07 | — |
| — | 2.27 | 2.78 | 2.52 | — | — | 9.67 | — | — | 0.11 | 0.08 | 0.14 | — |
| — | 2.23 | 2.62 | 2.42 | — | — | 9.85 | 41.7% | -0.11 | 0.13 | 0.12 | 0.14 | — |
| — | 2.15 | 2.48 | 2.31 | — | — | 10 | 41.2% | -0.12 | 0.14 | 0.12 | 0.16 | — |
| — | 1.46 | 1.68 | 1.57 | +0.76 | 38.3% | 11 | 38.3% | -0.24 | 0.34 | 0.32 | 0.36 | — |
| 12,307 | 1.10 | 1.18 | 1.14 | +0.65 | 37.0% | 11.67 | 37.0% | -0.35 | 0.56 | 0.54 | 0.59 | 32,050 |
| 854 | 0.90 | 0.97 | 0.94 | +0.59 | 36.5% | 12 | 36.5% | -0.41 | 0.70 | 0.68 | 0.73 | 7,323 |
| 6,545 | 0.49 | 0.51 | 0.50 | +0.40 | 35.4% | 13 | 35.4% | -0.61 | 1.26 | 1.23 | 1.30 | 20,888 |
| 4,923 | 0.24 | 0.26 | 0.25 | +0.23 | 35.4% | 14 | 35.4% | -0.77 | 2.06 | 1.97 | 2.14 | 4,071 |
| 18,097 | 0.14 | 0.18 | 0.16 | +0.16 | 35.9% | 14.67 | 35.9% | -0.84 | 2.67 | 2.45 | 2.89 | 1,834 |
| 15,180 | 0.12 | 0.16 | 0.14 | +0.14 | 36.1% | 14.85 | 36.1% | -0.86 | 2.80 | 2.62 | 2.98 | 1,969 |
| 9,916 | 0.12 | 0.13 | 0.12 | +0.13 | 36.4% | 15 | 36.4% | -0.87 | 2.88 | 2.62 | 3.15 | 4,224 |
| 8,976 | 0.06 | 0.08 | 0.07 | +0.08 | 38.8% | 16 | 38.8% | -0.92 | 3.80 | 3.50 | 4.10 | 299 |
| 15,403 | 0.04 | 0.06 | 0.05 | +0.06 | 40.4% | 16.67 | 40.4% | -0.94 | 4.25 | 3.70 | 4.80 | 561 |
| 3,163 | 0.03 | 0.05 | 0.04 | +0.05 | 41.3% | 17 | 41.3% | -0.95 | 4.92 | 4.75 | 5.10 | 557 |
| — | 0.02 | 0.06 | 0.04 | +0.04 | 45.5% | 18 | 45.5% | -0.96 | 5.90 | 5.75 | 6.05 | — |
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.