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 | |
| — | 4.20 | 5.50 | 4.85 | +1.00 | 67.9% | 7.5 | 67.9% | -0.00 | — | — | 0.24 | — |
| — | 3.15 | 5.55 | 4.35 | +0.99 | 56.6% | 8.5 | 56.6% | -0.01 | — | — | 0.05 | — |
| — | 2.67 | 3.30 | 2.98 | +0.98 | 51.9% | 9 | 51.9% | -0.02 | — | — | 0.03 | — |
| — | 2.47 | 2.77 | 2.62 | +0.97 | 48.0% | 9.5 | 48.0% | -0.03 | — | — | 0.06 | — |
| — | 1.96 | 2.30 | 2.13 | +0.95 | 45.0% | 10 | 45.0% | -0.05 | 0.04 | 0.03 | 0.05 | — |
| — | 1.30 | 1.94 | 1.62 | +0.90 | 42.8% | 10.5 | 42.8% | -0.10 | 0.08 | 0.06 | 0.10 | — |
| — | 1.20 | 1.37 | 1.28 | +0.82 | 41.4% | 11 | 41.4% | -0.18 | 0.14 | 0.13 | 0.16 | — |
| — | 0.81 | 1.06 | 0.94 | +0.70 | 40.6% | 11.5 | 40.6% | -0.30 | 0.27 | 0.25 | 0.29 | — |
| — | 0.57 | 0.63 | 0.60 | +0.56 | 40.3% | 12 | 40.3% | -0.44 | 0.47 | 0.45 | 0.48 | — |
| — | 0.37 | 0.41 | 0.39 | +0.42 | 40.4% | 12.5 | 40.4% | -0.59 | 0.76 | 0.72 | 0.79 | — |
| — | 0.22 | 0.24 | 0.23 | +0.29 | 40.9% | 13 | 40.9% | -0.72 | 1.09 | 1.05 | 1.14 | — |
| — | 0.12 | 0.15 | 0.14 | +0.19 | 41.6% | 13.5 | 41.6% | -0.82 | 1.50 | 1.39 | 1.61 | — |
| — | 0.08 | 0.09 | 0.09 | +0.12 | 42.6% | 14 | 42.6% | -0.89 | 1.94 | 1.84 | 2.04 | — |
| — | 0.04 | 0.05 | 0.04 | +0.08 | 43.7% | 14.5 | 43.7% | -0.94 | 2.47 | 2.30 | 2.64 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 45.0% | 15 | 45.0% | -0.97 | 2.89 | 2.53 | 3.25 | — |
| — | — | 0.04 | — | +0.03 | 46.4% | 15.5 | 46.4% | -0.99 | 3.83 | 2.95 | 4.70 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 47.9% | 16 | 47.9% | -1.00 | 4.40 | 3.40 | 5.40 | — |
| — | — | 0.04 | — | +0.01 | 49.3% | 16.5 | 49.3% | -1.00 | 4.75 | 3.80 | 5.70 | — |
| — | — | 0.02 | — | +0.01 | 50.6% | 17 | 50.6% | -1.00 | 5.33 | 4.45 | 6.20 | — |
| — | — | 0.04 | — | +0.01 | 51.9% | 17.5 | 51.9% | -1.00 | 5.95 | 5.00 | 6.90 | — |
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.