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 | |
| — | 4.10 | 4.70 | 4.40 | +1.00 | 57.2% | 8 | 57.2% | -0.00 | — | — | 0.03 | — |
| — | 3.60 | 3.85 | 3.73 | +1.00 | 52.9% | 8.5 | 52.9% | -0.00 | — | — | 0.03 | — |
| — | 3.15 | 3.35 | 3.25 | +1.00 | 49.2% | 9 | 49.2% | -0.00 | — | — | 0.01 | — |
| — | 2.66 | 2.94 | 2.80 | +1.00 | 46.0% | 9.5 | 46.0% | -0.00 | — | — | 0.01 | — |
| — | 2.16 | 2.35 | 2.25 | +1.00 | 43.4% | 10 | 43.4% | -0.00 | — | — | 0.04 | — |
| — | 1.36 | 2.11 | 1.74 | +0.99 | 40.8% | 10.5 | 40.8% | -0.01 | — | — | 0.01 | — |
| — | 1.16 | 1.36 | 1.26 | +0.96 | 37.7% | 11 | 37.7% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 0.73 | 1.04 | 0.89 | +0.89 | 33.9% | 11.5 | 33.9% | -0.11 | 0.04 | 0.03 | 0.05 | — |
| — | 0.41 | 0.42 | 0.41 | +0.69 | 30.7% | 12 | 30.7% | -0.31 | 0.14 | 0.12 | 0.15 | — |
| — | 0.15 | 0.16 | 0.15 | +0.37 | 29.9% | 12.5 | 29.9% | -0.63 | 0.37 | 0.35 | 0.39 | — |
| — | 0.04 | 0.05 | 0.04 | +0.14 | 31.5% | 13 | 31.5% | -0.86 | 0.75 | 0.72 | 0.78 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 33.9% | 13.5 | 33.9% | -0.96 | 1.25 | 1.13 | 1.38 | — |
| — | — | 0.01 | — | +0.01 | 35.8% | 14 | 35.8% | -1.00 | 1.75 | 1.69 | 1.80 | — |
| — | — | 0.01 | — | +0.00 | 37.1% | 14.5 | 37.1% | -1.00 | 2.29 | 2.18 | 2.41 | — |
| — | — | 0.01 | — | +0.00 | 38.0% | 15 | 38.0% | -1.00 | 2.54 | 2.20 | 2.87 | — |
| — | — | 0.01 | — | +0.00 | 38.9% | 15.5 | 38.9% | -1.00 | 3.30 | 3.15 | 3.45 | — |
| — | — | 0.01 | — | +0.00 | 39.9% | 16 | 39.9% | -1.00 | 3.75 | 3.60 | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 41.0% | 16.5 | 41.0% | -1.00 | 4.30 | 4.15 | 4.45 | — |
| — | — | 0.01 | — | +0.00 | 42.3% | 17 | 42.3% | -1.00 | 4.80 | 4.65 | 4.95 | — |
| — | — | 0.03 | — | +0.00 | 43.6% | 17.5 | 43.6% | -1.00 | 5.28 | 5.15 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 45.1% | 18 | 45.1% | -1.00 | 5.80 | 5.65 | 5.95 | — |
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.