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 | |
| — | 4.75 | 6.20 | 5.47 | — | — | 7 | — | — | — | — | 0.05 | — |
| — | 4.20 | 4.75 | 4.47 | — | — | 7.85 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 3.75 | 4.55 | 4.15 | — | — | 8 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 3.10 | 3.55 | 3.33 | — | — | 9 | — | — | 0.06 | 0.02 | 0.09 | — |
| — | 2.36 | 2.73 | 2.54 | — | — | 9.85 | — | — | 0.13 | 0.12 | 0.14 | — |
| — | 2.18 | 2.47 | 2.33 | — | — | 10 | — | — | 0.14 | 0.11 | 0.16 | — |
| — | 1.46 | 1.57 | 1.51 | — | — | 11 | — | — | 0.34 | 0.33 | 0.36 | — |
| — | 0.95 | 1.00 | 0.97 | — | — | 11.85 | — | — | 0.63 | 0.59 | 0.67 | — |
| — | 0.88 | 0.90 | 0.89 | +0.57 | 33.8% | 12 | 33.8% | -0.43 | 0.72 | 0.70 | 0.74 | — |
| — | 0.47 | 0.49 | 0.48 | +0.38 | 33.8% | 13 | 33.8% | -0.62 | 1.31 | 1.28 | 1.34 | — |
| — | 0.23 | 0.25 | 0.24 | +0.23 | 33.6% | 14 | 33.6% | -0.78 | 2.04 | 1.91 | 2.16 | — |
| — | 0.12 | 0.15 | 0.14 | +0.14 | 34.0% | 14.85 | 34.0% | -0.87 | 2.87 | 2.68 | 3.05 | — |
| — | 0.11 | 0.14 | 0.12 | +0.13 | 34.2% | 15 | 34.2% | -0.88 | 2.97 | 2.84 | 3.10 | — |
| — | 0.05 | 0.08 | 0.07 | +0.07 | 36.1% | 16 | 36.1% | -0.94 | 3.90 | 3.75 | 4.05 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 38.3% | 16.85 | 38.3% | -0.96 | 4.72 | 4.55 | 4.90 | — |
| — | 0.02 | 0.05 | 0.04 | +0.05 | 38.8% | 17 | 38.8% | -0.96 | 4.85 | 4.65 | 5.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 41.7% | 18 | 41.7% | -0.97 | 5.78 | 4.55 | 7.00 | — |
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.