Spot 12.16
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.85 | 5.60 | 5.22 | +0.98 | 52.1% | 7 | 52.1% | -0.02 | — | — | 0.24 | — |
| — | 4.20 | 4.65 | 4.42 | +0.97 | 47.2% | 7.85 | 47.2% | -0.03 | 0.06 | 0.02 | 0.09 | — |
| — | 3.65 | 5.10 | 4.38 | +0.96 | 46.4% | 8 | 46.4% | -0.03 | 0.14 | 0.02 | 0.25 | — |
| — | 3.05 | 3.45 | 3.25 | +0.93 | 42.2% | 9 | 42.2% | -0.07 | 0.09 | 0.07 | 0.10 | — |
| — | 2.39 | 2.53 | 2.46 | +0.86 | 39.5% | 9.85 | 39.5% | -0.13 | 0.17 | 0.15 | 0.19 | — |
| — | 2.26 | 2.59 | 2.42 | +0.85 | 39.1% | 10 | 39.1% | -0.14 | 0.20 | 0.19 | 0.21 | — |
| — | 1.51 | 1.83 | 1.67 | +0.73 | 37.1% | 11 | 37.1% | -0.26 | 0.43 | 0.41 | 0.45 | — |
| — | 1.04 | 1.10 | 1.07 | +0.59 | 36.3% | 11.85 | 36.3% | -0.40 | 0.73 | 0.68 | 0.78 | — |
| — | 0.95 | 1.02 | 0.98 | +0.56 | 36.2% | 12 | 36.2% | -0.43 | 0.85 | 0.81 | 0.89 | — |
| — | 0.56 | 0.60 | 0.58 | +0.40 | 36.0% | 13 | 36.0% | -0.60 | 1.48 | 1.41 | 1.54 | — |
| — | 0.31 | 0.35 | 0.33 | +0.26 | 36.4% | 14 | 36.4% | -0.74 | 2.10 | 1.94 | 2.26 | — |
| — | 0.19 | 0.22 | 0.20 | +0.18 | 37.1% | 14.85 | 37.1% | -0.82 | 2.90 | 2.76 | 3.05 | — |
| — | 0.18 | 0.20 | 0.19 | +0.17 | 37.3% | 15 | 37.3% | -0.84 | 2.98 | 2.80 | 3.15 | — |
| — | 0.10 | 0.14 | 0.12 | +0.11 | 38.5% | 16 | 38.5% | -0.90 | 4.03 | 3.90 | 4.15 | — |
| — | 0.07 | 0.08 | 0.07 | +0.07 | 39.8% | 16.85 | 39.8% | -0.94 | 4.83 | 4.70 | 4.95 | — |
| — | 0.05 | 0.08 | 0.07 | +0.07 | 40.1% | 17 | 40.1% | -0.94 | 4.97 | 4.80 | 5.15 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 41.8% | 18 | 41.8% | -0.97 | 5.97 | 5.85 | 6.10 | — |
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.