Spot 12.15
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.35 | 6.00 | 5.17 | +1.00 | 115.9% | 7 | 115.9% | +0.00 | — | — | 2.13 | — |
| — | 3.25 | 5.05 | 4.15 | +1.00 | 104.0% | 8 | 104.0% | +0.00 | — | — | 0.02 | — |
| — | 2.97 | 4.40 | 3.69 | +1.00 | 98.9% | 8.5 | 98.9% | +0.00 | — | — | 1.15 | — |
| — | 2.75 | 3.95 | 3.35 | +1.00 | 94.1% | 9 | 94.1% | -0.00 | — | — | 1.15 | — |
| — | 1.97 | 3.25 | 2.61 | +1.00 | 89.8% | 9.5 | 89.8% | -0.00 | — | — | 0.75 | — |
| — | 1.48 | 2.99 | 2.23 | +1.00 | 85.9% | 10 | 85.9% | -0.00 | — | — | 0.07 | — |
| — | 0.82 | 2.52 | 1.67 | +0.99 | 81.8% | 10.5 | 81.8% | -0.01 | — | — | 0.06 | — |
| — | 0.91 | 1.27 | 1.09 | +0.97 | 75.7% | 11 | 75.7% | -0.03 | — | — | 0.02 | — |
| — | 0.54 | 0.80 | 0.67 | +0.87 | 67.0% | 11.5 | 67.0% | -0.13 | 0.03 | 0.01 | 0.05 | — |
| — | 0.23 | 0.32 | 0.28 | +0.62 | 61.1% | 12 | 61.1% | -0.38 | 0.13 | 0.11 | 0.15 | — |
| — | 0.07 | 0.12 | 0.10 | +0.28 | 63.2% | 12.5 | 63.2% | -0.72 | 0.42 | 0.36 | 0.48 | — |
| — | 0.02 | 0.03 | 0.03 | +0.10 | 69.5% | 13 | 69.5% | -0.90 | 0.91 | 0.78 | 1.03 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 78.1% | 13.5 | 78.1% | -0.97 | 1.36 | 1.19 | 1.53 | — |
| — | — | 0.01 | — | +0.01 | 78.9% | 14 | 78.9% | -0.99 | 1.91 | 1.74 | 2.08 | — |
| — | — | 0.09 | — | +0.00 | 79.1% | 14.5 | 79.1% | -1.00 | 2.57 | 2.04 | 3.10 | — |
| — | — | 0.02 | — | +0.00 | 80.2% | 15 | 80.2% | -1.00 | 2.85 | 2.21 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 81.6% | 15.5 | 81.6% | -1.00 | 3.62 | 3.20 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 83.3% | 16 | 83.3% | -1.00 | 3.85 | 3.05 | 4.65 | — |
| — | — | 0.03 | — | +0.00 | 85.1% | 16.5 | 85.1% | -1.00 | 4.62 | 4.20 | 5.05 | — |
| — | — | 0.24 | — | +0.00 | 87.0% | 17 | 87.0% | -1.00 | 4.85 | 4.65 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 89.0% | 17.5 | 89.0% | -1.00 | 5.03 | 4.65 | 5.40 | — |
| — | — | 0.01 | — | +0.00 | 90.8% | 18 | 90.8% | -1.00 | 6.15 | 5.70 | 6.60 | — |
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.