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 | |
| — | 4.55 | 5.00 | 4.78 | — | — | 7.5 | — | — | — | — | 0.05 | — |
| — | 3.70 | 5.20 | 4.45 | — | — | 8 | — | — | — | — | 0.05 | — |
| — | 3.30 | 3.80 | 3.55 | — | — | 8.5 | 70.7% | -0.00 | — | — | 0.13 | — |
| — | 3.10 | 3.40 | 3.25 | +1.00 | 64.6% | 9 | 64.6% | -0.00 | — | — | 0.22 | — |
| — | 2.61 | 2.82 | 2.71 | +0.99 | 58.9% | 9.5 | 58.9% | -0.01 | — | — | 0.17 | — |
| — | 2.15 | 2.36 | 2.25 | +0.98 | 54.4% | 10 | 54.4% | -0.02 | — | — | 0.23 | — |
| — | 1.46 | 1.93 | 1.70 | +0.96 | 51.5% | 10.5 | 51.5% | -0.04 | — | — | 0.03 | — |
| — | 1.23 | 1.31 | 1.27 | +0.89 | 50.1% | 11 | 50.1% | -0.11 | 0.06 | 0.05 | 0.07 | — |
| — | 0.83 | 0.89 | 0.86 | +0.77 | 49.8% | 11.5 | 49.8% | -0.24 | 0.15 | 0.14 | 0.17 | — |
| — | 0.46 | 0.54 | 0.50 | +0.59 | 49.7% | 12 | 49.7% | -0.41 | 0.32 | 0.31 | 0.33 | — |
| — | 0.27 | 0.30 | 0.28 | +0.40 | 49.4% | 12.5 | 49.4% | -0.60 | 0.57 | 0.55 | 0.60 | — |
| — | 0.13 | 0.14 | 0.14 | +0.24 | 48.8% | 13 | 48.8% | -0.77 | 0.93 | 0.90 | 0.96 | — |
| — | 0.06 | 0.07 | 0.07 | +0.12 | 48.7% | 13.5 | 48.7% | -0.88 | 1.34 | 1.28 | 1.40 | — |
| — | 0.02 | 0.04 | 0.03 | +0.06 | 48.6% | 14 | 48.6% | -0.95 | 1.83 | 1.77 | 1.89 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 50.2% | 14.5 | 50.2% | -0.98 | 2.42 | 2.25 | 2.60 | — |
| — | — | 0.15 | — | +0.01 | 53.3% | 15 | 53.3% | -1.00 | 2.87 | 2.76 | 2.97 | — |
| — | — | 0.05 | — | +0.01 | 57.5% | 15.5 | 57.5% | -1.00 | 3.50 | 2.80 | 4.20 | — |
| — | — | 0.22 | — | +0.01 | 62.5% | 16 | 62.5% | -1.00 | 4.60 | 3.30 | 5.90 | — |
| — | — | 0.22 | — | +0.01 | 68.0% | 16.5 | 68.0% | -1.00 | 4.58 | 3.95 | 5.20 | — |
| — | — | 0.25 | — | +0.01 | 73.8% | 17 | 73.8% | -1.00 | 5.00 | 4.30 | 5.70 | — |
| — | — | 0.25 | — | +0.01 | 79.7% | 17.5 | 79.7% | -1.00 | 5.62 | 4.80 | 6.45 | — |
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.