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 | |
| — | 3.35 | 7.00 | 5.17 | +1.00 | 101.3% | 7 | 101.3% | -0.00 | — | — | 0.02 | — |
| — | 3.85 | 4.95 | 4.40 | +1.00 | 87.0% | 8 | 87.0% | -0.00 | — | — | 0.20 | — |
| — | 1.84 | 5.50 | 3.67 | +1.00 | 80.1% | 8.5 | 80.1% | -0.00 | — | — | 0.61 | — |
| — | 2.68 | 4.30 | 3.49 | +0.99 | 73.6% | 9 | 73.6% | -0.01 | — | — | 0.96 | — |
| — | 1.79 | 3.45 | 2.62 | +0.98 | 68.0% | 9.5 | 68.0% | -0.02 | — | — | 1.16 | — |
| — | 1.52 | 3.45 | 2.48 | +0.97 | 63.4% | 10 | 63.4% | -0.03 | — | — | 0.07 | — |
| — | 1.08 | 2.41 | 1.75 | +0.93 | 59.9% | 10.5 | 59.9% | -0.07 | — | — | 0.53 | — |
| — | 0.85 | 2.93 | 1.89 | +0.84 | 57.5% | 11 | 57.5% | -0.16 | 0.10 | 0.01 | 0.19 | — |
| — | 0.35 | 1.41 | 0.88 | +0.70 | 56.0% | 11.5 | 56.0% | -0.30 | 0.28 | 0.15 | 0.41 | — |
| — | 0.45 | 0.56 | 0.51 | +0.54 | 55.7% | 12 | 55.7% | -0.46 | 0.47 | 0.30 | 0.64 | — |
| — | 0.20 | 0.41 | 0.30 | +0.36 | 56.2% | 12.5 | 56.2% | -0.64 | 0.81 | 0.62 | 1.01 | — |
| — | 0.09 | 0.20 | 0.14 | +0.22 | 58.0% | 13 | 58.0% | -0.79 | 1.24 | 0.96 | 1.52 | — |
| — | 0.05 | 0.13 | 0.09 | +0.13 | 60.9% | 13.5 | 60.9% | -0.87 | 1.81 | 1.45 | 2.17 | — |
| — | 0.04 | 0.06 | 0.05 | +0.08 | 64.5% | 14 | 64.5% | -0.92 | 1.99 | 1.38 | 2.60 | — |
| — | 0.01 | 0.04 | 0.03 | +0.06 | 68.4% | 14.5 | 68.4% | -0.95 | 2.98 | 1.95 | 4.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 72.2% | 15 | 72.2% | -0.97 | 3.45 | 2.20 | 4.70 | — |
| — | — | 0.51 | — | +0.02 | 75.8% | 15.5 | 75.8% | -0.98 | 4.08 | 2.97 | 5.20 | — |
| — | — | 0.06 | — | +0.02 | 79.2% | 16 | 79.2% | -0.99 | 3.85 | 2.00 | 5.70 | — |
| — | — | 0.10 | — | +0.01 | 82.5% | 16.5 | 82.5% | -0.99 | 4.35 | 2.50 | 6.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 85.9% | 17 | 85.9% | -1.00 | 5.47 | 4.40 | 6.55 | — |
| — | — | 0.96 | — | +0.01 | 89.3% | 17.5 | 89.3% | -1.00 | 5.70 | 4.20 | 7.20 | — |
| — | — | 0.22 | — | +0.00 | 92.9% | 18 | 92.9% | -1.00 | 5.47 | 4.45 | 6.50 | — |
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.