Spot 12.04
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:24 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.85 | 4.15 | 4.00 | +1.00 | 55.6% | 8 | 55.6% | -0.00 | — | — | 0.10 | — |
| — | 3.45 | 3.60 | 3.52 | +1.00 | 52.0% | 8.5 | 52.0% | -0.00 | — | — | 0.62 | — |
| — | 2.81 | 3.40 | 3.10 | +1.00 | 48.5% | 9 | 48.5% | -0.00 | — | — | 0.02 | — |
| — | 2.33 | 2.67 | 2.50 | +1.00 | 45.2% | 9.5 | 45.2% | -0.00 | — | — | 0.01 | — |
| — | 1.91 | 2.15 | 2.03 | +1.00 | 42.3% | 10 | 42.3% | -0.00 | — | — | 0.03 | — |
| — | 1.29 | 1.94 | 1.61 | +0.99 | 39.7% | 10.5 | 39.7% | -0.01 | — | — | 0.21 | — |
| — | 1.02 | 1.11 | 1.06 | +0.95 | 36.9% | 11 | 36.9% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 0.57 | 0.67 | 0.62 | +0.82 | 33.8% | 11.5 | 33.8% | -0.18 | 0.07 | 0.06 | 0.08 | — |
| — | 0.26 | 0.28 | 0.27 | +0.55 | 31.3% | 12 | 31.3% | -0.45 | 0.20 | 0.20 | 0.21 | — |
| — | 0.07 | 0.08 | 0.07 | +0.23 | 30.9% | 12.5 | 30.9% | -0.77 | 0.52 | 0.49 | 0.54 | — |
| — | 0.02 | 0.03 | 0.03 | +0.08 | 33.2% | 13 | 33.2% | -0.93 | 0.99 | 0.93 | 1.06 | — |
| — | — | 0.02 | — | +0.02 | 34.1% | 13.5 | 34.1% | -0.99 | 1.51 | 1.35 | 1.68 | — |
| — | — | 0.01 | — | +0.00 | 35.0% | 14 | 35.0% | -1.00 | 2.04 | 1.89 | 2.19 | — |
| — | — | 0.03 | — | +0.00 | 36.2% | 14.5 | 36.2% | -1.00 | 2.60 | 2.39 | 2.82 | — |
| — | — | 0.01 | — | +0.00 | 37.5% | 15 | 37.5% | -1.00 | 3.12 | 2.89 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 39.0% | 15.5 | 39.0% | -1.00 | 3.58 | 3.40 | 3.75 | — |
| — | — | 0.20 | — | +0.00 | 40.7% | 16 | 40.7% | -1.00 | 4.17 | 3.85 | 4.50 | — |
| — | — | 0.03 | — | +0.00 | 42.6% | 16.5 | 42.6% | -1.00 | 4.55 | 4.10 | 5.00 | — |
| — | — | 0.03 | — | +0.00 | 44.6% | 17 | 44.6% | -1.00 | 5.17 | 4.85 | 5.50 | — |
| — | — | 0.48 | — | +0.00 | 46.6% | 17.5 | 46.6% | -1.00 | 5.67 | 5.35 | 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.