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 | |
| — | 5.50 | 5.85 | 5.67 | +0.99 | 99.6% | 6.5 | 99.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 5.00 | 5.35 | 5.17 | +0.98 | 94.9% | 7 | 94.9% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 4.60 | 4.85 | 4.72 | +0.97 | 90.7% | 7.5 | 90.7% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 4.00 | 4.35 | 4.17 | +0.96 | 87.1% | 8 | 87.1% | -0.04 | 0.06 | 0.04 | 0.07 | — |
| — | 3.60 | 3.90 | 3.75 | +0.94 | 84.2% | 8.5 | 84.2% | -0.06 | 0.15 | 0.07 | 0.23 | — |
| — | 3.10 | 3.45 | 3.27 | +0.91 | 82.0% | 9 | 82.0% | -0.09 | 0.07 | 0.01 | 0.13 | — |
| — | 2.79 | 2.98 | 2.88 | +0.88 | 80.5% | 9.5 | 80.5% | -0.12 | 0.27 | 0.18 | 0.35 | — |
| — | 2.33 | 2.58 | 2.46 | +0.83 | 79.5% | 10 | 79.5% | -0.17 | 0.28 | 0.27 | 0.30 | — |
| — | 2.01 | 2.21 | 2.11 | +0.77 | 78.9% | 10.5 | 78.9% | -0.23 | 0.42 | 0.40 | 0.44 | — |
| — | 1.67 | 1.88 | 1.77 | +0.71 | 78.8% | 11 | 78.8% | -0.29 | 0.58 | 0.57 | 0.60 | — |
| — | 1.44 | 1.52 | 1.48 | +0.64 | 78.9% | 11.5 | 78.9% | -0.36 | 0.80 | 0.78 | 0.82 | — |
| — | 1.19 | 1.26 | 1.23 | +0.57 | 79.3% | 12 | 79.3% | -0.43 | 1.05 | 1.03 | 1.07 | — |
| — | 0.99 | 1.03 | 1.01 | +0.50 | 79.9% | 12.5 | 79.9% | -0.50 | 1.33 | 1.31 | 1.36 | — |
| — | 0.81 | 0.87 | 0.84 | +0.44 | 80.7% | 13 | 80.7% | -0.56 | 1.66 | 1.63 | 1.69 | — |
| — | 0.66 | 0.71 | 0.69 | +0.38 | 81.5% | 13.5 | 81.5% | -0.63 | 2.00 | 1.97 | 2.04 | — |
| — | 0.55 | 0.58 | 0.56 | +0.33 | 82.5% | 14 | 82.5% | -0.68 | 2.38 | 2.35 | 2.42 | — |
| — | 0.43 | 0.48 | 0.46 | +0.28 | 83.5% | 14.5 | 83.5% | -0.73 | 2.75 | 2.66 | 2.83 | — |
| — | 0.36 | 0.39 | 0.38 | +0.24 | 84.5% | 15 | 84.5% | -0.77 | 3.20 | 3.05 | 3.35 | 30 |
| 191 | 0.29 | 0.32 | 0.30 | +0.20 | 85.6% | 15.5 | 85.6% | -0.80 | 3.60 | 3.50 | 3.70 | 8 |
| — | 0.25 | 0.28 | 0.27 | +0.17 | 86.7% | 16 | 86.7% | -0.83 | 4.05 | 3.95 | 4.15 | — |
| — | 0.19 | 0.22 | 0.20 | +0.15 | 87.9% | 16.5 | 87.9% | -0.86 | 4.47 | 4.35 | 4.60 | 0 |
| — | 0.17 | 0.32 | 0.24 | +0.13 | 89.0% | 17 | 89.0% | -0.88 | 4.97 | 4.85 | 5.10 | 1 |
| 228 | 0.11 | 0.27 | 0.19 | +0.09 | 91.3% | 18 | 91.3% | -0.91 | 5.92 | 5.80 | 6.05 | — |
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.