Spot 12.01
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.55 | 7.10 | 5.33 | +1.00 | 101.9% | 7 | 101.9% | +0.00 | — | — | 2.13 | — |
| — | 2.81 | 6.10 | 4.46 | +1.00 | 88.5% | 8 | 88.5% | +0.00 | — | — | 0.02 | — |
| — | 1.77 | 5.50 | 3.63 | +1.00 | 87.2% | 8.5 | 87.2% | -0.00 | — | — | 2.13 | — |
| — | 1.27 | 4.95 | 3.11 | — | — | 9 | 90.8% | -0.00 | — | — | 2.13 | — |
| — | 2.13 | 4.55 | 3.34 | +1.00 | 100.2% | 9.5 | 100.2% | -0.00 | — | — | 2.13 | — |
| — | 1.51 | 3.45 | 2.48 | +0.98 | 105.0% | 10 | — | — | 0.03 | 0.01 | 0.05 | — |
| — | 1.12 | 3.25 | 2.19 | +0.95 | 94.9% | 10.5 | 94.9% | -0.05 | — | — | 0.05 | — |
| — | 1.00 | 1.30 | 1.15 | +0.90 | 78.4% | 11 | 78.4% | -0.10 | 0.03 | 0.01 | 0.05 | — |
| — | 0.49 | 0.83 | 0.66 | +0.78 | 67.6% | 11.5 | 67.6% | -0.22 | 0.09 | 0.07 | 0.10 | — |
| — | 0.25 | 0.38 | 0.32 | +0.54 | 64.1% | 12 | 64.1% | -0.46 | 0.27 | 0.21 | 0.33 | — |
| — | 0.08 | 0.25 | 0.17 | +0.27 | 65.1% | 12.5 | 65.1% | -0.73 | 0.64 | 0.49 | 0.78 | — |
| — | 0.03 | 0.05 | 0.04 | +0.11 | 71.3% | 13 | 71.3% | -0.89 | 1.00 | 0.90 | 1.11 | — |
| — | 0.01 | 0.04 | 0.03 | +0.06 | 80.5% | 13.5 | 80.5% | -0.94 | 1.88 | 1.35 | 2.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 86.9% | 14 | 86.9% | -0.97 | 2.58 | 1.55 | 3.60 | — |
| — | — | 0.01 | — | +0.01 | 87.3% | 14.5 | 87.3% | -0.99 | 2.94 | 1.97 | 3.90 | — |
| — | — | 0.01 | — | +0.00 | 85.6% | 15 | 85.6% | -1.00 | 2.85 | 0.99 | 4.70 | — |
| — | — | 0.05 | — | +0.00 | 84.4% | 15.5 | 84.4% | -1.00 | 3.67 | 2.15 | 5.20 | — |
| — | — | 0.01 | — | +0.00 | 84.0% | 16 | 84.0% | -1.00 | 4.53 | 3.35 | 5.70 | — |
| — | — | 2.13 | — | +0.00 | 84.9% | 16.5 | 84.9% | -1.00 | 4.83 | 3.55 | 6.10 | — |
| — | — | 0.24 | — | +0.00 | 86.9% | 17 | 86.9% | -1.00 | 5.17 | 4.10 | 6.25 | — |
| — | — | 0.02 | — | +0.00 | 89.2% | 17.5 | 89.2% | -1.00 | 6.00 | 4.80 | 7.20 | — |
| — | — | 0.01 | — | +0.00 | 91.6% | 18 | 91.6% | -1.00 | 6.28 | 4.85 | 7.70 | — |
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.