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 | 130.6% | 6.5 | 130.6% | -0.00 | — | — | 0.02 | — |
| — | 5.10 | 5.20 | 5.15 | +1.00 | 121.7% | 7 | 121.7% | -0.00 | — | — | 0.02 | — |
| — | 4.60 | 4.70 | 4.65 | +0.99 | 113.0% | 7.5 | 113.0% | -0.01 | — | — | 0.02 | — |
| — | 4.10 | 4.20 | 4.15 | +0.99 | 105.0% | 8 | 105.0% | -0.01 | — | — | 0.02 | — |
| — | 3.60 | 3.70 | 3.65 | +0.99 | 97.9% | 8.5 | 97.9% | -0.01 | 0.01 | 0.01 | 0.02 | — |
| — | 3.10 | 3.20 | 3.15 | +0.97 | 91.9% | 9 | 91.9% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 2.65 | 2.72 | 2.69 | +0.96 | 87.2% | 9.5 | 87.2% | -0.04 | 0.04 | 0.02 | 0.05 | — |
| — | 2.18 | 2.24 | 2.21 | +0.92 | 83.8% | 10 | 83.8% | -0.08 | 0.07 | 0.05 | 0.08 | — |
| — | 1.74 | 1.80 | 1.77 | +0.87 | 81.6% | 10.5 | 81.6% | -0.14 | 0.12 | 0.12 | 0.13 | — |
| — | 1.34 | 1.40 | 1.37 | +0.78 | 80.4% | 11 | 80.4% | -0.22 | 0.23 | 0.22 | 0.23 | — |
| — | 1.01 | 1.06 | 1.03 | +0.67 | 81.6% | 11.5 | 81.6% | -0.32 | 0.39 | 0.38 | 0.40 | — |
| — | 0.76 | 0.77 | 0.77 | +0.56 | 81.8% | 12 | 81.8% | -0.44 | 0.61 | 0.60 | 0.62 | — |
| — | 0.53 | 0.56 | 0.55 | +0.45 | 82.3% | 12.5 | 82.3% | -0.55 | 0.90 | 0.88 | 0.91 | — |
| — | 0.37 | 0.38 | 0.38 | +0.35 | 83.1% | 13 | 83.1% | -0.66 | 1.23 | 1.21 | 1.25 | — |
| — | 0.25 | 0.27 | 0.26 | +0.26 | 84.3% | 13.5 | 84.3% | -0.75 | 1.62 | 1.59 | 1.65 | — |
| — | 0.16 | 0.19 | 0.17 | +0.19 | 86.2% | 14 | 86.2% | -0.81 | 2.04 | 2.01 | 2.07 | — |
| — | 0.11 | 0.14 | 0.12 | +0.14 | 88.5% | 14.5 | 88.5% | -0.86 | 2.48 | 2.45 | 2.52 | — |
| — | 0.07 | 0.10 | 0.09 | +0.10 | 91.3% | 15 | 91.3% | -0.90 | 2.94 | 2.91 | 2.98 | — |
| — | 0.06 | 0.07 | 0.07 | +0.08 | 94.3% | 15.5 | 94.3% | -0.93 | 3.42 | 3.35 | 3.50 | — |
| — | 0.05 | 0.06 | 0.06 | +0.06 | 97.5% | 16 | 97.5% | -0.94 | 3.90 | 3.85 | 3.95 | — |
| — | 0.02 | 0.05 | 0.04 | +0.05 | 100.3% | 16.5 | 100.3% | -0.96 | — | — | — | 0 |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 103.5% | 17 | 103.5% | -0.97 | 4.90 | 4.85 | 4.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 107.2% | 17.5 | 107.2% | -0.98 | 5.40 | 5.35 | 5.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 111.1% | 18 | 111.1% | -0.98 | 5.90 | 5.85 | 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.