Spot 12.12
· 190 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.60 | 5.70 | 5.65 | +1.00 | 139.2% | 6.5 | 139.2% | -0.00 | — | — | 0.01 | — |
| — | 5.10 | 5.20 | 5.15 | +1.00 | 136.3% | 7 | 136.3% | -0.00 | — | — | 0.01 | — |
| — | 4.60 | 4.70 | 4.65 | +1.00 | 132.2% | 7.5 | 132.2% | -0.00 | — | — | 0.01 | — |
| — | 4.10 | 4.20 | 4.15 | +1.00 | 127.8% | 8 | 127.8% | -0.00 | — | — | 0.01 | — |
| — | 3.60 | 3.70 | 3.65 | +1.00 | 123.9% | 8.5 | 123.9% | -0.00 | — | — | 0.01 | — |
| — | 3.10 | 3.20 | 3.15 | +0.99 | 120.5% | 9 | 120.5% | -0.01 | — | — | 0.01 | — |
| — | 2.61 | 2.78 | 2.69 | +0.98 | 115.4% | 9.5 | 115.4% | -0.02 | — | — | 0.02 | — |
| — | 2.12 | 2.18 | 2.15 | +0.97 | 105.8% | 10 | 105.8% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.64 | 1.70 | 1.67 | +0.93 | 97.7% | 10.5 | 97.7% | -0.07 | 0.04 | 0.03 | 0.05 | — |
| — | 1.19 | 1.25 | 1.22 | +0.86 | 91.7% | 11 | 91.7% | -0.14 | 0.09 | 0.08 | 0.09 | — |
| — | 0.81 | 0.86 | 0.83 | +0.74 | 89.6% | 11.5 | 89.6% | -0.27 | 0.19 | 0.18 | 0.20 | — |
| — | 0.52 | 0.54 | 0.53 | +0.57 | 89.5% | 12 | 89.5% | -0.43 | 0.39 | 0.38 | 0.39 | — |
| — | 0.30 | 0.32 | 0.31 | +0.40 | 90.4% | 12.5 | 90.4% | -0.60 | 0.67 | 0.65 | 0.68 | — |
| — | 0.17 | 0.18 | 0.17 | +0.26 | 92.5% | 13 | 92.5% | -0.75 | 1.03 | 1.01 | 1.06 | — |
| — | 0.08 | 0.10 | 0.09 | +0.16 | 96.5% | 13.5 | 96.5% | -0.84 | 1.46 | 1.43 | 1.49 | — |
| — | 0.05 | 0.06 | 0.06 | +0.10 | 101.1% | 14 | 101.1% | -0.91 | 1.92 | 1.89 | 1.95 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 105.9% | 14.5 | 105.9% | -0.94 | 2.40 | 2.37 | 2.43 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 110.4% | 15 | 110.4% | -0.97 | 2.89 | 2.86 | 2.92 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 114.6% | 15.5 | 114.6% | -0.98 | 3.40 | 3.35 | 3.45 | — |
| — | — | 0.01 | — | +0.01 | 118.6% | 16 | 118.6% | -0.99 | 3.90 | 3.85 | 3.95 | — |
| — | — | 0.01 | — | +0.01 | 122.5% | 16.5 | 122.5% | -1.00 | 4.38 | 4.30 | 4.45 | — |
| — | — | 0.01 | — | +0.01 | 126.5% | 17 | 126.5% | -1.00 | 4.88 | 4.80 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 130.5% | 17.5 | 130.5% | -1.00 | 5.38 | 5.30 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 134.4% | 18 | 134.4% | -1.00 | 5.88 | 5.80 | 5.95 | — |
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.