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 | |
| — | 4.65 | 6.25 | 5.45 | +1.00 | 51.8% | 7 | 51.8% | -0.01 | — | — | 0.04 | — |
| — | 3.95 | 5.05 | 4.50 | +0.99 | 48.8% | 7.67 | 48.8% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 3.90 | 5.05 | 4.47 | +0.98 | 48.1% | 7.85 | 48.1% | -0.02 | 0.04 | 0.02 | 0.07 | — |
| — | 3.75 | 5.05 | 4.40 | +0.98 | 47.5% | 8 | 47.5% | -0.02 | — | — | 0.11 | — |
| — | 2.97 | 3.35 | 3.16 | +0.94 | 44.0% | 9 | 44.0% | -0.06 | 0.05 | 0.03 | 0.07 | — |
| — | 2.37 | 2.78 | 2.58 | +0.89 | 42.1% | 9.67 | 42.1% | -0.10 | 0.12 | 0.10 | 0.13 | — |
| — | 2.18 | 2.57 | 2.38 | +0.88 | 41.6% | 9.85 | 41.6% | -0.12 | 0.14 | 0.11 | 0.16 | — |
| — | 2.13 | 2.35 | 2.24 | +0.86 | 41.2% | 10 | 41.2% | -0.13 | 0.17 | 0.15 | 0.18 | — |
| — | 1.39 | 1.53 | 1.46 | +0.73 | 39.1% | 11 | 39.1% | -0.27 | 0.38 | 0.36 | 0.40 | — |
| — | 0.89 | 1.07 | 0.98 | +0.61 | 38.1% | 11.67 | 38.1% | -0.38 | 0.63 | 0.61 | 0.65 | — |
| — | 0.84 | 0.88 | 0.86 | +0.55 | 37.6% | 12 | 37.6% | -0.45 | 0.80 | 0.78 | 0.82 | — |
| — | 0.45 | 0.48 | 0.47 | +0.36 | 36.8% | 13 | 36.8% | -0.63 | 1.40 | 1.35 | 1.45 | — |
| — | 0.22 | 0.24 | 0.23 | +0.22 | 36.9% | 14 | 36.9% | -0.78 | 2.21 | 2.11 | 2.31 | — |
| — | 0.14 | 0.17 | 0.15 | +0.15 | 37.5% | 14.67 | 37.5% | -0.85 | 2.82 | 2.68 | 2.96 | — |
| — | 0.12 | 0.15 | 0.14 | +0.13 | 37.7% | 14.85 | 37.7% | -0.86 | 2.92 | 2.74 | 3.10 | — |
| — | 0.12 | 0.16 | 0.14 | +0.12 | 37.9% | 15 | 37.9% | -0.87 | 3.12 | 2.98 | 3.25 | — |
| — | 0.06 | 0.08 | 0.07 | +0.07 | 39.6% | 16 | 39.6% | -0.93 | 4.03 | 3.90 | 4.15 | — |
| — | 0.04 | 0.06 | 0.05 | +0.05 | 40.9% | 16.67 | 40.9% | -0.95 | 4.72 | 4.55 | 4.90 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 41.7% | 17 | 41.7% | -0.96 | 5.00 | 4.85 | 5.15 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 44.1% | 18 | 44.1% | -0.98 | 6.03 | 5.85 | 6.20 | — |
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.