Spot 12.26
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 00:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.05 | 5.55 | 4.80 | +1.00 | 56.7% | 8 | 56.7% | -0.00 | — | — | 0.24 | — |
| — | 3.30 | 5.05 | 4.17 | +0.99 | 53.9% | 8.5 | 53.9% | -0.01 | — | — | 0.25 | — |
| — | 2.92 | 5.20 | 4.06 | +0.99 | 50.8% | 9 | 50.8% | -0.01 | — | — | 0.26 | — |
| — | 2.43 | 3.25 | 2.84 | +0.98 | 47.9% | 9.5 | 47.9% | -0.02 | 0.04 | 0.01 | 0.07 | — |
| — | 1.95 | 2.57 | 2.26 | +0.95 | 45.4% | 10 | 45.4% | -0.05 | — | — | 0.07 | — |
| — | 1.51 | 2.02 | 1.76 | — | — | 10.5 | 43.3% | -0.09 | 0.07 | 0.05 | 0.08 | — |
| — | 1.24 | 1.71 | 1.48 | +0.84 | 41.7% | 11 | — | — | 0.15 | 0.12 | 0.18 | — |
| — | 0.97 | 1.15 | 1.06 | — | — | 11.5 | — | — | 0.23 | 0.22 | 0.25 | — |
| — | 0.69 | 0.75 | 0.72 | +0.61 | 39.8% | 12 | 39.8% | -0.39 | 0.41 | 0.39 | 0.44 | — |
| — | 0.41 | 0.48 | 0.45 | +0.46 | 39.5% | 12.5 | 39.5% | -0.54 | 0.67 | 0.64 | 0.70 | — |
| — | 0.26 | 0.30 | 0.28 | +0.33 | 39.4% | 13 | 39.4% | -0.68 | 0.98 | 0.87 | 1.10 | — |
| — | 0.14 | 0.17 | 0.15 | +0.22 | 39.6% | 13.5 | 39.6% | -0.79 | 1.59 | 1.26 | 1.93 | — |
| — | 0.07 | 0.11 | 0.09 | +0.14 | 40.0% | 14 | 40.0% | -0.87 | 1.80 | 1.54 | 2.06 | — |
| — | 0.04 | 0.06 | 0.05 | +0.08 | 40.6% | 14.5 | 40.6% | -0.93 | 2.40 | 2.11 | 2.68 | — |
| — | — | 0.05 | — | +0.05 | 41.2% | 15 | 41.2% | -0.97 | 3.27 | 2.54 | 4.00 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 41.9% | 15.5 | 41.9% | -0.99 | 4.04 | 2.73 | 5.35 | — |
| — | — | 0.06 | — | +0.02 | 42.7% | 16 | 42.7% | -1.00 | 4.47 | 3.10 | 5.85 | — |
| — | — | 0.05 | — | +0.01 | 43.4% | 16.5 | 43.4% | -1.00 | 5.00 | 3.65 | 6.35 | — |
| — | — | 0.05 | — | +0.01 | 44.1% | 17 | 44.1% | -1.00 | 5.45 | 4.05 | 6.85 | — |
| — | — | 0.05 | — | +0.00 | 44.8% | 17.5 | 44.8% | -1.00 | 6.10 | 4.85 | 7.35 | — |
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.