Spot 12.18
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.80 | 5.00 | 4.40 | +1.00 | 47.4% | 8 | 47.4% | -0.00 | — | — | 0.24 | — |
| — | 2.63 | 4.55 | 3.59 | +1.00 | 46.1% | 8.5 | 46.1% | -0.00 | — | — | 0.05 | — |
| — | 2.79 | 4.10 | 3.44 | +1.00 | 45.8% | 9 | 45.8% | -0.01 | — | — | 0.22 | — |
| — | 2.60 | 3.05 | 2.83 | +1.00 | 45.8% | 9.5 | 45.8% | -0.03 | — | — | 0.26 | — |
| — | 2.20 | 2.34 | 2.27 | — | — | 10 | — | — | 0.05 | 0.04 | 0.06 | — |
| — | 1.67 | 2.06 | 1.86 | +0.90 | 42.6% | 10.5 | 42.6% | -0.11 | 0.09 | 0.08 | 0.09 | — |
| — | 1.25 | 1.40 | 1.32 | +0.82 | 40.2% | 11 | 40.2% | -0.19 | 0.15 | 0.15 | 0.16 | — |
| — | 0.92 | 1.03 | 0.97 | +0.70 | 39.7% | 11.5 | 39.7% | -0.31 | 0.27 | 0.24 | 0.30 | — |
| — | 0.60 | 0.65 | 0.62 | +0.56 | 39.3% | 12 | — | — | 0.51 | 0.50 | 0.51 | — |
| — | 0.36 | 0.39 | 0.38 | — | — | 12.5 | 38.2% | -0.59 | 0.77 | 0.75 | 0.79 | — |
| — | 0.21 | 0.23 | 0.22 | — | — | 13 | — | — | 1.12 | 1.10 | 1.15 | — |
| — | 0.12 | 0.14 | 0.13 | — | — | 13.5 | — | — | 1.51 | 1.41 | 1.61 | — |
| — | 0.06 | 0.08 | 0.07 | — | — | 14 | — | — | 1.98 | 1.88 | 2.07 | — |
| — | 0.01 | 0.05 | 0.03 | — | — | 14.5 | — | — | 2.47 | 2.18 | 2.76 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 15 | — | — | 2.94 | 2.83 | 3.05 | — |
| — | — | 0.06 | — | — | — | 15.5 | — | — | 3.33 | 3.05 | 3.60 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 16 | — | — | 3.90 | 3.65 | 4.15 | — |
| — | — | 0.06 | — | — | — | 16.5 | — | — | 4.38 | 3.90 | 4.85 | — |
| — | — | 0.02 | — | — | — | 17 | 46.4% | -0.98 | 4.97 | 4.60 | 5.35 | — |
| — | — | 0.05 | — | — | — | 17.5 | — | — | 5.58 | 5.25 | 5.90 | — |
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.