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 | |
| — | 4.05 | 4.45 | 4.25 | +1.00 | 65.7% | 8 | 65.7% | +0.00 | — | — | 0.01 | — |
| — | 3.60 | 3.95 | 3.77 | +1.00 | 60.5% | 8.5 | 60.5% | +0.00 | — | — | 0.01 | — |
| — | 3.10 | 3.50 | 3.30 | +1.00 | 55.6% | 9 | 55.6% | +0.00 | — | — | 0.01 | — |
| — | 2.64 | 3.05 | 2.85 | +1.00 | 51.1% | 9.5 | 51.1% | +0.00 | — | — | 0.01 | — |
| — | 2.13 | 2.45 | 2.29 | +1.00 | 47.1% | 10 | 47.1% | +0.00 | — | — | 0.01 | — |
| — | 1.65 | 2.03 | 1.84 | +1.00 | 43.8% | 10.5 | 43.8% | -0.00 | — | — | 0.01 | — |
| — | 1.17 | 1.33 | 1.25 | +1.00 | 43.3% | 11 | 43.3% | -0.00 | — | — | 0.01 | — |
| — | 0.73 | 0.82 | 0.78 | +0.95 | 44.1% | 11.5 | 44.1% | -0.05 | 0.01 | 0.01 | 0.02 | — |
| — | 0.31 | 0.34 | 0.33 | +0.77 | 33.8% | 12 | 33.8% | -0.23 | 0.04 | 0.04 | 0.05 | — |
| — | 0.05 | 0.07 | 0.06 | +0.27 | 32.6% | 12.5 | 32.6% | -0.73 | 0.28 | 0.26 | 0.30 | — |
| — | — | 0.02 | — | +0.05 | 37.5% | 13 | 37.5% | -0.96 | 0.73 | 0.70 | 0.77 | — |
| — | — | 0.01 | — | +0.00 | 37.9% | 13.5 | 37.9% | -1.00 | 1.26 | 1.08 | 1.45 | — |
| — | — | 0.01 | — | +0.00 | 38.4% | 14 | 38.4% | -1.00 | 1.70 | 1.52 | 1.87 | — |
| — | — | 0.01 | — | +0.00 | 39.8% | 14.5 | 39.8% | -1.00 | 2.18 | 1.98 | 2.38 | — |
| — | — | 0.01 | — | +0.00 | 41.7% | 15 | 41.7% | -1.00 | 2.60 | 2.23 | 2.96 | — |
| — | — | 0.01 | — | +0.00 | 44.0% | 15.5 | 44.0% | -1.00 | 3.12 | 2.85 | 3.40 | — |
| — | — | 0.01 | — | +0.00 | 46.7% | 16 | 46.7% | -1.00 | 3.77 | 3.65 | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 49.5% | 16.5 | 49.5% | -1.00 | 4.30 | 4.20 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 52.6% | 17 | 52.6% | -1.00 | 4.80 | 4.70 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 55.8% | 17.5 | 55.8% | -1.00 | 5.38 | 5.20 | 5.55 | — |
| — | — | 0.01 | — | +0.00 | 59.1% | 18 | 59.1% | -1.00 | 5.62 | 5.35 | 5.90 | — |
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.