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 | |
| — | 4.85 | 6.05 | 5.45 | +0.99 | 52.9% | 7 | 52.9% | -0.02 | — | — | 0.25 | — |
| — | 3.95 | 5.05 | 4.50 | +0.97 | 47.9% | 7.85 | 47.9% | -0.03 | 0.06 | 0.03 | 0.08 | — |
| — | 3.70 | 5.05 | 4.38 | +0.97 | 47.1% | 8 | 47.1% | -0.03 | 0.14 | 0.02 | 0.25 | — |
| — | 3.15 | 3.50 | 3.33 | +0.93 | 42.5% | 9 | 42.5% | -0.07 | 0.08 | 0.06 | 0.10 | — |
| — | 2.43 | 2.76 | 2.60 | +0.87 | 39.5% | 9.85 | 39.5% | -0.12 | 0.16 | 0.14 | 0.18 | — |
| — | 2.34 | 2.51 | 2.42 | +0.86 | 39.0% | 10 | 39.0% | -0.13 | 0.20 | 0.16 | 0.23 | — |
| — | 1.55 | 1.69 | 1.62 | +0.74 | 36.6% | 11 | 36.6% | -0.25 | 0.39 | 0.35 | 0.42 | — |
| — | 1.05 | 1.12 | 1.08 | +0.61 | 35.3% | 11.85 | — | — | 0.69 | 0.68 | 0.71 | — |
| — | 1.02 | 1.07 | 1.04 | — | — | 12 | 35.2% | -0.41 | 0.76 | 0.70 | 0.82 | — |
| — | 0.58 | 0.61 | 0.59 | +0.41 | 34.7% | 13 | 34.7% | -0.59 | 1.34 | 1.31 | 1.38 | — |
| — | 0.33 | 0.35 | 0.34 | +0.26 | 34.9% | 14 | 34.9% | -0.73 | 2.04 | 1.89 | 2.19 | — |
| — | 0.20 | 0.21 | 0.20 | +0.18 | 35.6% | 14.85 | 35.6% | -0.82 | 2.83 | 2.41 | 3.25 | — |
| — | 0.16 | 0.20 | 0.18 | +0.16 | 35.8% | 15 | 35.8% | -0.84 | 2.98 | 2.85 | 3.10 | — |
| — | 0.10 | 0.11 | 0.10 | +0.10 | 37.2% | 16 | 37.2% | -0.90 | 3.92 | 3.80 | 4.05 | — |
| — | 0.07 | 0.08 | 0.07 | +0.07 | 38.8% | 16.85 | 38.8% | -0.93 | 4.75 | 4.60 | 4.90 | — |
| — | 0.06 | 0.08 | 0.07 | +0.07 | 39.1% | 17 | 39.1% | -0.94 | 4.90 | 4.75 | 5.05 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 41.1% | 18 | 41.1% | -0.96 | 5.88 | 5.75 | 6.00 | — |
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.