Spot 12.16
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:16 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.95 | 4.45 | 4.20 | +1.00 | 53.2% | 8 | 53.2% | -0.00 | — | — | 0.05 | — |
| — | 3.45 | 3.80 | 3.62 | +1.00 | 50.0% | 8.5 | 50.0% | -0.00 | — | — | 0.09 | — |
| — | 3.15 | 3.40 | 3.27 | +1.00 | 46.7% | 9 | 46.7% | -0.00 | — | — | 0.01 | — |
| — | 2.60 | 2.79 | 2.69 | +1.00 | 43.5% | 9.5 | 43.5% | -0.00 | — | — | 0.01 | — |
| — | 2.15 | 2.35 | 2.25 | — | — | 10 | — | — | — | — | 0.03 | — |
| — | 1.56 | 2.31 | 1.94 | — | — | 10.5 | — | — | — | — | 0.01 | — |
| — | 1.09 | 1.31 | 1.20 | — | — | 11 | 32.8% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 0.72 | 0.84 | 0.78 | +0.85 | 29.9% | 11.5 | 29.9% | -0.16 | 0.06 | 0.05 | 0.06 | — |
| — | 0.37 | 0.39 | 0.38 | +0.62 | 29.2% | 12 | 29.2% | -0.38 | 0.20 | 0.19 | 0.20 | — |
| — | 0.15 | 0.17 | 0.16 | +0.34 | 30.1% | 12.5 | 30.1% | -0.66 | 0.47 | 0.45 | 0.50 | — |
| — | 0.04 | 0.06 | 0.05 | +0.15 | 31.6% | 13 | 31.6% | -0.86 | 0.86 | 0.80 | 0.93 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 33.3% | 13.5 | 33.3% | -0.95 | 1.32 | 1.25 | 1.39 | — |
| — | — | 0.02 | — | +0.02 | 33.9% | 14 | 33.9% | -1.00 | 1.84 | 1.74 | 1.95 | — |
| — | — | 0.01 | — | +0.01 | 34.4% | 14.5 | 34.4% | -1.00 | 2.38 | 2.06 | 2.71 | — |
| — | — | 0.02 | — | +0.00 | 35.3% | 15 | 35.3% | -1.00 | 2.83 | 2.69 | 2.98 | — |
| — | — | 0.02 | — | +0.00 | 36.7% | 15.5 | 36.7% | -1.00 | 3.52 | 3.05 | 4.00 | — |
| — | — | 0.20 | — | +0.00 | 38.3% | 16 | 38.3% | -1.00 | 4.03 | 3.55 | 4.50 | — |
| — | — | 0.03 | — | +0.00 | 40.1% | 16.5 | 40.1% | -1.00 | 4.53 | 4.05 | 5.00 | — |
| — | — | 0.03 | — | +0.00 | 42.0% | 17 | 42.0% | -1.00 | 5.00 | 4.50 | 5.50 | — |
| — | — | 0.42 | — | +0.00 | 44.0% | 17.5 | 44.0% | -1.00 | 5.50 | 5.00 | 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.