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 | |
| — | 3.25 | 7.00 | 5.12 | +0.95 | 126.6% | 7 | 126.6% | -0.05 | — | — | 2.13 | — |
| — | 3.40 | 6.05 | 4.72 | — | — | 8 | — | — | — | — | 2.14 | — |
| — | 2.90 | 5.55 | 4.22 | +0.94 | 85.6% | 8.5 | 85.6% | -0.06 | — | — | 2.14 | — |
| — | 1.69 | 4.00 | 2.85 | +0.93 | 75.4% | 9 | 75.4% | -0.08 | — | — | 0.76 | — |
| — | 0.85 | 4.65 | 2.75 | +0.91 | 67.1% | 9.5 | 67.1% | -0.09 | — | — | 0.12 | — |
| — | 0.43 | 3.10 | 1.76 | +0.87 | 60.7% | 10 | 60.7% | -0.13 | — | — | 0.25 | — |
| — | 0.04 | 3.80 | 1.92 | +0.82 | 55.9% | 10.5 | 55.9% | -0.17 | 0.20 | 0.01 | 0.39 | — |
| — | 1.35 | 1.82 | 1.58 | +0.75 | 52.8% | 11 | 52.8% | -0.25 | 0.34 | 0.09 | 0.58 | — |
| — | — | 3.10 | — | +0.65 | 51.1% | 11.5 | 51.1% | -0.35 | 0.48 | 0.41 | 0.55 | — |
| — | 0.55 | 1.36 | 0.95 | +0.54 | 50.8% | 12 | 50.8% | -0.46 | 0.99 | 0.57 | 1.42 | — |
| — | 0.01 | 1.34 | 0.68 | +0.43 | 51.4% | 12.5 | 51.4% | -0.57 | — | — | 1.77 | — |
| — | 0.01 | 1.51 | 0.76 | +0.34 | 52.4% | 13 | 52.4% | -0.67 | 1.51 | 1.09 | 1.93 | — |
| — | 0.01 | 0.48 | 0.24 | +0.26 | 53.7% | 13.5 | 53.7% | -0.75 | 2.47 | 1.29 | 3.65 | — |
| — | 0.19 | 0.26 | 0.23 | +0.20 | 55.0% | 14 | 55.0% | -0.81 | 2.08 | 0.20 | 3.95 | — |
| — | 0.10 | 0.22 | 0.16 | +0.15 | 56.3% | 14.5 | 56.3% | -0.86 | 2.46 | 0.57 | 4.35 | — |
| — | — | 0.15 | — | +0.11 | 57.7% | 15 | 57.7% | -0.90 | 3.56 | 2.31 | 4.80 | — |
| — | — | 0.35 | — | +0.09 | 59.3% | 15.5 | 59.3% | -0.93 | 3.24 | 1.53 | 4.95 | — |
| — | 0.04 | 0.08 | 0.06 | +0.07 | 61.0% | 16 | 61.0% | -0.95 | 3.83 | 3.15 | 4.50 | — |
| — | 0.03 | 0.34 | 0.18 | +0.05 | 62.8% | 16.5 | 62.8% | -0.96 | 5.05 | 3.55 | 6.55 | — |
| — | — | 0.34 | — | +0.04 | 64.6% | 17 | 64.6% | -0.97 | 5.38 | 3.85 | 6.90 | — |
| — | — | 0.23 | — | +0.03 | 66.5% | 17.5 | 66.5% | -0.98 | 4.85 | 3.95 | 5.75 | — |
| — | 0.01 | 0.25 | 0.13 | +0.03 | 68.4% | 18 | 68.4% | -0.99 | 5.85 | 4.00 | 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.