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 | |
| — | 4.70 | 6.60 | 5.65 | +1.00 | 102.1% | 7 | 102.1% | -0.00 | — | — | 0.02 | — |
| — | 3.75 | 4.95 | 4.35 | +1.00 | 86.3% | 8 | 86.3% | -0.00 | — | — | 1.16 | — |
| — | 3.30 | 4.55 | 3.92 | +1.00 | 78.9% | 8.5 | 78.9% | -0.00 | — | — | 0.09 | — |
| — | 2.55 | 3.95 | 3.25 | +1.00 | 72.2% | 9 | 72.2% | -0.00 | — | — | 0.95 | — |
| — | 2.41 | 2.97 | 2.69 | +0.99 | 66.4% | 9.5 | 66.4% | -0.01 | — | — | 0.71 | — |
| — | 1.97 | 2.82 | 2.40 | +0.98 | 61.6% | 10 | 61.6% | -0.02 | — | — | 0.01 | — |
| — | 1.29 | 1.80 | 1.54 | +0.95 | 57.9% | 10.5 | 57.9% | -0.05 | — | — | 0.03 | — |
| — | 1.03 | 1.42 | 1.23 | +0.89 | 55.0% | 11 | 55.0% | -0.11 | 0.07 | 0.04 | 0.10 | — |
| — | 0.68 | 0.90 | 0.79 | +0.76 | 53.1% | 11.5 | 53.1% | -0.24 | 0.16 | 0.10 | 0.22 | — |
| — | 0.36 | 0.58 | 0.47 | +0.58 | 52.4% | 12 | 52.4% | -0.42 | 0.33 | 0.26 | 0.40 | — |
| — | 0.24 | 0.32 | 0.28 | +0.39 | 53.0% | 12.5 | 53.0% | -0.62 | 0.61 | 0.53 | 0.69 | — |
| — | 0.10 | 0.14 | 0.12 | +0.23 | 54.6% | 13 | 54.6% | -0.77 | 1.00 | 0.87 | 1.14 | — |
| — | 0.05 | 0.07 | 0.06 | +0.13 | 57.3% | 13.5 | 57.3% | -0.87 | 1.40 | 1.29 | 1.51 | — |
| — | 0.03 | 0.04 | 0.04 | +0.08 | 61.0% | 14 | 61.0% | -0.93 | 1.90 | 1.56 | 2.24 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 67.0% | 14.5 | 67.0% | -0.95 | 2.67 | 2.24 | 3.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 72.8% | 15 | 72.8% | -0.97 | 3.06 | 2.56 | 3.55 | — |
| — | — | 0.07 | — | +0.03 | 77.5% | 15.5 | 77.5% | -0.98 | 3.45 | 2.45 | 4.45 | — |
| — | — | 0.03 | — | +0.02 | 81.6% | 16 | 81.6% | -0.99 | 4.05 | 3.15 | 4.95 | — |
| — | — | 0.10 | — | +0.01 | 85.7% | 16.5 | 85.7% | -0.99 | 4.47 | 3.75 | 5.20 | — |
| 318 | — | 0.02 | — | +0.01 | 90.0% | 17 | 90.0% | -1.00 | 5.05 | 4.35 | 5.75 | 1 |
| 130 | — | 0.74 | — | +0.01 | 94.3% | 17.5 | 94.3% | -1.00 | 5.45 | 4.65 | 6.25 | 1 |
| 150 | — | 0.22 | — | +0.01 | 98.5% | 18 | 98.5% | -1.00 | 6.05 | 5.00 | 7.10 | — |
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.