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 | |
| — | 4.70 | 5.75 | 5.22 | +0.98 | 52.7% | 7 | 52.7% | -0.01 | 0.13 | 0.01 | 0.25 | — |
| — | 3.90 | 4.95 | 4.42 | +0.97 | 47.9% | 7.85 | 47.9% | -0.03 | 0.05 | 0.03 | 0.07 | — |
| — | 3.80 | 4.50 | 4.15 | +0.97 | 47.1% | 8 | 47.1% | -0.03 | 0.14 | 0.02 | 0.25 | — |
| — | 2.96 | 3.50 | 3.23 | +0.93 | 42.7% | 9 | 42.7% | -0.06 | 0.08 | 0.06 | 0.10 | — |
| — | 2.47 | 2.63 | 2.55 | +0.88 | 39.7% | 9.85 | 39.7% | -0.12 | 0.15 | 0.13 | 0.18 | — |
| — | 2.21 | 2.53 | 2.37 | +0.86 | 39.2% | 10 | 39.2% | -0.13 | 0.18 | 0.16 | 0.20 | — |
| — | 1.51 | 1.72 | 1.61 | +0.75 | 36.7% | 11 | 36.7% | -0.25 | 0.38 | 0.36 | 0.40 | — |
| — | 1.07 | 1.16 | 1.11 | +0.61 | 35.3% | 11.85 | 35.3% | -0.38 | 0.68 | 0.66 | 0.70 | 44,714 |
| — | 0.94 | 1.05 | 0.99 | +0.59 | 35.1% | 12 | 35.1% | -0.41 | 0.76 | 0.73 | 0.79 | — |
| — | 0.55 | 0.62 | 0.58 | +0.41 | 34.4% | 13 | 34.4% | -0.59 | 1.32 | 1.28 | 1.37 | — |
| — | 0.31 | 0.34 | 0.33 | +0.26 | 34.6% | 14 | 34.6% | -0.74 | 2.10 | 1.99 | 2.21 | — |
| — | 0.18 | 0.21 | 0.20 | +0.17 | 35.3% | 14.85 | 35.3% | -0.83 | 2.89 | 2.68 | 3.10 | — |
| — | 0.17 | 0.20 | 0.18 | +0.16 | 35.5% | 15 | 35.5% | -0.84 | 3.02 | 2.85 | 3.20 | — |
| — | 0.09 | 0.11 | 0.10 | +0.10 | 36.6% | 16 | 36.6% | -0.91 | 3.98 | 3.75 | 4.20 | — |
| — | 0.07 | 0.08 | 0.07 | +0.07 | 38.5% | 16.85 | 38.5% | -0.95 | 4.80 | 4.60 | 5.00 | — |
| — | 0.05 | 0.06 | 0.06 | +0.06 | 38.0% | 17 | 38.0% | -0.96 | 4.95 | 4.75 | 5.15 | — |
| — | 0.02 | 0.05 | 0.04 | +0.05 | 41.6% | 18 | 41.6% | -0.97 | 5.95 | 5.75 | 6.15 | — |
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.