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 | |
| — | 3.80 | 4.85 | 4.33 | +1.00 | 73.2% | 8 | 73.2% | +0.00 | — | — | 0.01 | — |
| — | 3.60 | 3.95 | 3.77 | +1.00 | 66.2% | 8.5 | 66.2% | +0.00 | — | — | 0.01 | — |
| — | 3.15 | 3.55 | 3.35 | +1.00 | 59.7% | 9 | 59.7% | +0.00 | — | — | 0.01 | — |
| — | 2.62 | 2.97 | 2.79 | +1.00 | 53.9% | 9.5 | 53.9% | +0.00 | — | — | 0.01 | — |
| — | 2.13 | 2.49 | 2.31 | +1.00 | 48.9% | 10 | 48.9% | +0.00 | — | — | 0.01 | — |
| — | 1.59 | 2.00 | 1.79 | +1.00 | 44.7% | 10.5 | 44.7% | +0.00 | — | — | 0.01 | — |
| — | 1.06 | 1.50 | 1.28 | +1.00 | 41.4% | 11 | 41.4% | +0.00 | — | — | 0.01 | — |
| — | 0.72 | 1.00 | 0.86 | +1.00 | 39.1% | 11.5 | 39.1% | -0.00 | — | — | 0.01 | — |
| — | 0.26 | 0.30 | 0.28 | +0.87 | 37.5% | 12 | 37.5% | -0.13 | 0.01 | 0.01 | 0.02 | — |
| — | 0.01 | 0.02 | 0.01 | +0.16 | 36.6% | 12.5 | 36.6% | -0.84 | 0.24 | 0.21 | 0.27 | — |
| — | — | 0.01 | — | +0.00 | 37.0% | 13 | 37.0% | -1.00 | 0.81 | 0.63 | 0.99 | — |
| — | — | 0.01 | — | +0.00 | 38.0% | 13.5 | 38.0% | -1.00 | 1.29 | 1.20 | 1.39 | — |
| — | — | 0.01 | — | +0.00 | 39.6% | 14 | 39.6% | -1.00 | 1.77 | 1.47 | 2.07 | — |
| — | — | 0.01 | — | +0.00 | 41.7% | 14.5 | 41.7% | -1.00 | 2.31 | 2.05 | 2.56 | — |
| — | — | 0.01 | — | +0.00 | 44.3% | 15 | 44.3% | -1.00 | 2.81 | 2.66 | 2.97 | — |
| — | — | 0.01 | — | +0.00 | 47.3% | 15.5 | 47.3% | -1.00 | 3.15 | 2.85 | 3.45 | — |
| — | — | 0.01 | — | +0.00 | 50.7% | 16 | — | — | 3.58 | 3.20 | 3.95 | — |
| — | — | 0.01 | — | — | — | 16.5 | — | — | 4.03 | 3.60 | 4.45 | — |
| — | — | 0.01 | — | — | — | 17 | — | — | 4.80 | 4.65 | 4.95 | — |
| — | — | 0.01 | — | — | — | 17.5 | — | — | 5.30 | 5.15 | 5.45 | — |
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.