Spot 12.34
· 170 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.95 | 5.65 | 4.80 | +1.00 | 76.8% | 8 | 76.8% | -0.00 | — | — | 0.22 | — |
| — | 2.95 | 4.65 | 3.80 | +1.00 | 72.9% | 9 | 72.9% | -0.00 | — | — | 0.02 | — |
| — | 2.28 | 2.60 | 2.44 | +0.96 | 73.3% | 10 | — | — | — | — | 0.06 | — |
| — | 1.26 | 2.72 | 1.99 | — | — | 10.5 | — | — | 0.09 | 0.07 | 0.10 | — |
| — | 1.43 | 1.69 | 1.56 | — | — | 11 | — | — | 0.17 | 0.16 | 0.19 | — |
| — | 1.09 | 1.29 | 1.19 | — | — | 11.5 | — | — | 0.29 | 0.27 | 0.32 | — |
| — | 0.82 | 0.87 | 0.84 | +0.61 | 77.8% | 12 | 77.8% | -0.39 | 0.49 | 0.48 | 0.50 | — |
| — | 0.60 | 0.65 | 0.62 | +0.49 | 78.8% | 12.5 | 78.8% | -0.51 | 0.75 | 0.72 | 0.78 | — |
| — | 0.42 | 0.46 | 0.44 | +0.38 | 80.2% | 13 | 80.2% | -0.62 | 0.92 | 0.74 | 1.09 | — |
| — | 0.28 | 0.33 | 0.30 | +0.29 | 82.1% | 13.5 | 82.1% | -0.71 | 1.46 | 1.36 | 1.55 | — |
| — | 0.21 | 0.22 | 0.21 | +0.22 | 84.3% | 14 | 84.3% | -0.78 | 1.85 | 1.73 | 1.97 | — |
| — | 0.14 | 0.16 | 0.15 | +0.16 | 86.8% | 14.5 | 86.8% | -0.84 | 2.31 | 2.15 | 2.47 | — |
| — | 0.10 | 0.11 | 0.10 | +0.12 | 89.5% | 15 | 89.5% | -0.88 | 2.73 | 2.57 | 2.90 | — |
| — | 0.07 | 0.08 | 0.07 | +0.09 | 92.6% | 15.5 | 92.6% | -0.91 | 3.28 | 2.96 | 3.60 | — |
| — | 0.05 | 0.06 | 0.06 | +0.07 | 95.8% | 16 | 95.8% | -0.93 | 3.70 | 3.40 | 4.00 | — |
| — | 0.03 | 0.06 | 0.04 | +0.05 | 99.0% | 16.5 | 99.0% | -0.95 | 4.62 | 3.80 | 5.45 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 102.0% | 17 | 102.0% | -0.96 | 4.88 | 4.45 | 5.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 104.4% | 17.5 | 104.4% | -0.97 | 5.70 | 4.25 | 7.15 | — |
| — | 0.01 | 0.05 | 0.03 | +0.03 | 106.2% | 18 | 106.2% | -0.98 | 6.53 | 5.40 | 7.65 | — |
| — | — | 0.04 | — | +0.02 | 107.2% | 18.5 | 107.2% | -0.99 | 7.00 | 5.85 | 8.15 | — |
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.