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 | 4.25 | 4.10 | +1.00 | 54.7% | 8 | 54.7% | -0.00 | — | — | 0.01 | — |
| — | 3.15 | 4.05 | 3.60 | +1.00 | 50.9% | 8.5 | 50.9% | -0.00 | — | — | 0.04 | — |
| — | 2.85 | 3.40 | 3.12 | +1.00 | 47.8% | 9 | 47.8% | -0.00 | — | — | 0.01 | — |
| — | 2.45 | 2.71 | 2.58 | +1.00 | 45.2% | 9.5 | 45.2% | -0.00 | — | — | 0.04 | — |
| — | 2.06 | 2.22 | 2.14 | +0.99 | 42.8% | 10 | 42.8% | -0.01 | — | — | 0.03 | — |
| — | 1.55 | 1.73 | 1.64 | +0.97 | 39.9% | 10.5 | 39.9% | -0.03 | — | — | 0.06 | — |
| — | 1.08 | 1.23 | 1.16 | +0.92 | 36.1% | 11 | 36.1% | -0.08 | 0.03 | 0.02 | 0.04 | — |
| — | 0.63 | 0.77 | 0.70 | +0.80 | 32.3% | 11.5 | 32.3% | -0.20 | 0.08 | 0.07 | 0.09 | — |
| — | 0.30 | 0.39 | 0.34 | +0.58 | 30.3% | 12 | 30.3% | -0.42 | 0.23 | 0.21 | 0.24 | — |
| — | 0.13 | 0.15 | 0.14 | +0.31 | 30.9% | 12.5 | 30.9% | -0.70 | 0.52 | 0.50 | 0.54 | — |
| — | 0.04 | 0.06 | 0.05 | +0.15 | 33.3% | 13 | 33.3% | -0.86 | 0.94 | 0.90 | 0.97 | — |
| — | 0.02 | 0.03 | 0.03 | +0.07 | 36.3% | 13.5 | 36.3% | -0.94 | 1.40 | 1.31 | 1.48 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 38.7% | 14 | 38.7% | -0.98 | 1.92 | 1.85 | 1.99 | — |
| — | — | 0.02 | — | +0.01 | 40.5% | 14.5 | 40.5% | -1.00 | 2.43 | 2.27 | 2.59 | — |
| — | — | 0.01 | — | +0.00 | 41.8% | 15 | 41.8% | -1.00 | 2.90 | 2.80 | 3.00 | — |
| — | — | 0.01 | — | +0.00 | 42.9% | 15.5 | 42.9% | -1.00 | 3.40 | 3.25 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 44.1% | 16 | 44.1% | -1.00 | 3.90 | 3.75 | 4.05 | — |
| — | — | 0.04 | — | +0.00 | 45.3% | 16.5 | 45.3% | -1.00 | 4.38 | 4.15 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 46.6% | 17 | 46.6% | -1.00 | 4.88 | 4.65 | 5.10 | — |
| — | — | 0.04 | — | +0.00 | 47.9% | 17.5 | 47.9% | -1.00 | 5.38 | 5.15 | 5.60 | — |
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.