Spot 12.09
· 184 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 04:35 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.95 | 4.20 | 4.08 | +1.00 | 62.1% | 8 | 62.1% | +0.00 | — | — | 2.07 | — |
| — | 3.35 | 3.75 | 3.55 | +1.00 | 57.5% | 8.5 | 57.5% | -0.00 | — | — | 1.72 | — |
| — | 2.90 | 3.25 | 3.08 | +1.00 | 53.3% | 9 | 53.3% | -0.00 | — | — | 0.01 | — |
| — | 2.43 | 2.81 | 2.62 | +1.00 | 49.7% | 9.5 | 49.7% | -0.00 | — | — | 2.12 | — |
| — | 2.07 | 2.17 | 2.12 | +1.00 | 46.5% | 10 | 46.5% | -0.00 | — | — | 0.01 | — |
| — | 1.49 | 2.16 | 1.82 | +0.99 | 43.5% | 10.5 | 43.5% | -0.01 | — | — | 0.03 | — |
| — | 0.97 | 1.24 | 1.10 | +0.96 | 38.8% | 11 | 38.8% | -0.04 | — | — | 0.02 | — |
| — | 0.58 | 0.74 | 0.66 | +0.87 | 32.7% | 11.5 | 32.7% | -0.13 | 0.04 | 0.03 | 0.04 | — |
| — | 0.25 | 0.27 | 0.26 | +0.60 | 29.4% | 12 | 29.4% | -0.40 | 0.14 | 0.13 | 0.15 | — |
| — | 0.06 | 0.07 | 0.07 | +0.24 | 30.9% | 12.5 | 30.9% | -0.76 | 0.42 | 0.40 | 0.45 | — |
| — | 0.01 | 0.02 | 0.01 | +0.07 | 34.9% | 13 | 34.9% | -0.94 | 0.92 | 0.83 | 1.01 | — |
| — | — | 0.02 | — | +0.02 | 38.7% | 13.5 | 38.7% | -0.99 | 1.42 | 1.32 | 1.52 | — |
| — | — | 0.01 | — | +0.01 | 41.1% | 14 | 41.1% | -1.00 | 1.87 | 1.76 | 1.98 | — |
| — | — | 0.01 | — | +0.00 | 42.7% | 14.5 | 42.7% | -1.00 | 2.67 | 2.30 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 44.4% | 15 | 44.4% | -1.00 | 2.92 | 2.80 | 3.05 | — |
| — | — | 0.01 | — | +0.00 | 46.2% | 15.5 | 46.2% | -1.00 | 4.03 | 3.20 | 4.85 | — |
| — | — | 0.01 | — | +0.00 | 48.2% | 16 | 48.2% | -1.00 | 3.98 | 3.75 | 4.20 | — |
| — | — | 0.01 | — | +0.00 | 50.4% | 16.5 | 50.4% | -1.00 | 5.10 | 4.15 | 6.05 | — |
| — | — | 0.03 | — | +0.00 | 52.7% | 17 | 52.7% | -1.00 | 5.30 | 4.75 | 5.85 | 0 |
| 0 | — | 0.16 | — | +0.00 | 55.0% | 17.5 | 55.0% | -1.00 | 5.88 | 4.95 | 6.80 | — |
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.