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 | 4.75 | 4.40 | — | — | 8 | — | — | — | — | 0.23 | — |
| — | 3.50 | 3.90 | 3.70 | +1.00 | 53.9% | 8.5 | 53.9% | -0.00 | — | — | 0.10 | — |
| — | 2.82 | 3.35 | 3.08 | +1.00 | 50.0% | 9 | 50.0% | -0.00 | — | — | 0.01 | — |
| — | 2.56 | 3.30 | 2.93 | +1.00 | 46.7% | 9.5 | 46.7% | -0.00 | — | — | 0.01 | — |
| — | 2.08 | 2.40 | 2.24 | +1.00 | 44.0% | 10 | 44.0% | -0.00 | — | — | 0.01 | — |
| — | 1.57 | 2.05 | 1.81 | +1.00 | 41.4% | 10.5 | 41.4% | -0.00 | — | — | 0.24 | — |
| — | 1.22 | 1.37 | 1.29 | +0.98 | 38.0% | 11 | 38.0% | -0.02 | — | — | 0.03 | — |
| — | 0.72 | 0.85 | 0.79 | +0.91 | 33.3% | 11.5 | 33.3% | -0.09 | 0.03 | 0.02 | 0.03 | — |
| — | 0.37 | 0.38 | 0.38 | +0.70 | 29.9% | 12 | 29.9% | -0.30 | 0.10 | 0.10 | 0.11 | — |
| — | 0.11 | 0.13 | 0.12 | +0.35 | 30.5% | 12.5 | 30.5% | -0.65 | 0.34 | 0.31 | 0.36 | — |
| — | 0.03 | 0.04 | 0.04 | +0.13 | 33.6% | 13 | 33.6% | -0.88 | 0.76 | 0.68 | 0.84 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 36.4% | 13.5 | 36.4% | -0.97 | 1.25 | 1.20 | 1.29 | — |
| — | — | 0.01 | — | +0.01 | 37.7% | 14 | 37.7% | -1.00 | 1.77 | 1.69 | 1.86 | — |
| — | — | 0.01 | — | +0.00 | 38.5% | 14.5 | 38.5% | -1.00 | 2.31 | 2.00 | 2.61 | — |
| — | — | 0.01 | — | +0.00 | 39.4% | 15 | 39.4% | -1.00 | 2.73 | 2.50 | 2.96 | — |
| — | — | 0.01 | — | +0.00 | 40.4% | 15.5 | 40.4% | -1.00 | 3.42 | 3.20 | 3.65 | — |
| — | — | 0.01 | — | +0.00 | 41.6% | 16 | 41.6% | -1.00 | 3.65 | 3.35 | 3.95 | — |
| — | — | 0.01 | — | +0.00 | 42.9% | 16.5 | 42.9% | -1.00 | 4.40 | 4.15 | 4.65 | — |
| — | — | 0.01 | — | +0.00 | 44.4% | 17 | 44.4% | -1.00 | 4.83 | 4.60 | 5.05 | — |
| — | — | 0.10 | — | +0.00 | 45.9% | 17.5 | 45.9% | -1.00 | 5.40 | 5.15 | 5.65 | — |
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.