Spot 12.27
· 184 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 02:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.75 | 5.00 | 4.38 | +1.00 | 57.4% | 8 | 57.4% | -0.00 | — | — | 0.44 | — |
| — | 3.30 | 4.15 | 3.73 | +0.99 | 54.4% | 8.5 | 54.4% | -0.01 | — | — | 0.31 | — |
| — | 2.98 | 3.50 | 3.24 | +0.99 | 51.0% | 9 | 51.0% | -0.01 | — | — | 0.06 | — |
| — | 2.64 | 3.30 | 2.97 | — | — | 9.5 | 47.8% | -0.03 | — | — | 0.07 | — |
| — | 2.12 | 2.43 | 2.27 | +0.95 | 45.1% | 10 | 45.1% | -0.05 | — | — | 0.04 | — |
| — | 1.71 | 1.96 | 1.83 | +0.91 | 42.8% | 10.5 | 42.8% | -0.09 | — | — | 0.09 | — |
| — | 1.31 | 1.49 | 1.40 | +0.84 | 41.1% | 11 | 41.1% | -0.16 | 0.14 | 0.13 | 0.16 | — |
| — | 0.95 | 1.28 | 1.11 | +0.74 | 39.9% | 11.5 | 39.9% | -0.26 | 0.21 | 0.15 | 0.28 | — |
| — | 0.65 | 0.77 | 0.71 | +0.61 | 39.1% | 12 | 39.1% | -0.39 | 0.42 | 0.37 | 0.48 | — |
| — | 0.39 | 0.55 | 0.47 | +0.47 | 38.8% | 12.5 | 38.8% | -0.54 | 0.66 | 0.57 | 0.75 | — |
| — | 0.25 | 0.31 | 0.28 | +0.34 | 38.7% | 13 | 38.7% | -0.67 | 0.97 | 0.92 | 1.02 | — |
| — | 0.16 | 0.18 | 0.17 | +0.22 | 39.0% | 13.5 | 39.0% | -0.78 | 1.46 | 1.32 | 1.60 | — |
| — | 0.08 | 0.11 | 0.10 | +0.14 | 39.5% | 14 | 39.5% | -0.87 | 1.75 | 1.57 | 1.92 | — |
| — | 0.04 | 0.07 | 0.06 | +0.09 | 40.1% | 14.5 | 40.1% | -0.92 | 2.27 | 2.01 | 2.54 | — |
| — | 0.03 | 0.11 | 0.07 | +0.05 | 40.9% | 15 | 40.9% | -0.96 | 2.82 | 2.49 | 3.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 41.7% | 15.5 | 41.7% | -0.99 | 4.15 | 2.95 | 5.35 | — |
| — | — | 0.06 | — | +0.02 | 42.6% | 16 | 42.6% | -1.00 | 3.90 | 3.10 | 4.70 | — |
| — | — | 0.05 | — | +0.01 | 43.4% | 16.5 | 43.4% | -1.00 | 4.97 | 3.60 | 6.35 | — |
| — | — | 0.05 | — | +0.01 | 44.2% | 17 | 44.2% | -1.00 | 5.53 | 4.20 | 6.85 | — |
| — | — | 0.02 | — | +0.00 | 44.9% | 17.5 | 44.9% | -1.00 | 5.67 | 4.60 | 6.75 | — |
| — | — | 0.04 | — | +0.00 | 45.5% | 18 | 45.5% | -1.00 | 6.47 | 5.10 | 7.85 | — |
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.