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 | 7.20 | 5.78 | +0.95 | 136.8% | 7 | 136.8% | -0.05 | — | — | 1.15 | — |
| — | 3.30 | 5.10 | 4.20 | +0.94 | 107.3% | 8 | 107.3% | -0.06 | — | — | 1.15 | — |
| — | 2.85 | 4.75 | 3.80 | +0.93 | 93.7% | 8.5 | 93.7% | -0.07 | — | — | 1.15 | — |
| — | 2.60 | 4.15 | 3.38 | +0.92 | 81.3% | 9 | 81.3% | -0.08 | — | — | 1.00 | — |
| — | 1.50 | 4.05 | 2.77 | +0.91 | 70.7% | 9.5 | 70.7% | -0.09 | — | — | 0.75 | — |
| — | 2.06 | 2.67 | 2.37 | +0.89 | 62.0% | 10 | 62.0% | -0.11 | 0.12 | 0.08 | 0.15 | — |
| — | 0.84 | 2.79 | 1.81 | +0.85 | 55.8% | 10.5 | 55.8% | -0.16 | 0.09 | 0.01 | 0.17 | — |
| — | 0.84 | 2.05 | 1.45 | +0.78 | 52.8% | 11 | 52.8% | -0.23 | 0.32 | 0.23 | 0.40 | — |
| — | 0.77 | 1.57 | 1.17 | +0.68 | 52.0% | 11.5 | 52.0% | -0.32 | 0.46 | 0.37 | 0.55 | — |
| — | 0.75 | 0.85 | 0.80 | +0.57 | 51.8% | 12 | 51.8% | -0.43 | 0.64 | 0.58 | 0.70 | — |
| — | 0.54 | 0.79 | 0.67 | +0.46 | 51.3% | 12.5 | 51.3% | -0.54 | 0.94 | 0.85 | 1.03 | — |
| — | 0.38 | 0.46 | 0.42 | +0.36 | 51.1% | 13 | 51.1% | -0.65 | 1.29 | 1.17 | 1.42 | — |
| — | 0.19 | 0.45 | 0.32 | +0.27 | 51.6% | 13.5 | 51.6% | -0.74 | 1.82 | 1.48 | 2.16 | — |
| — | 0.19 | 0.25 | 0.22 | +0.20 | 52.6% | 14 | 52.6% | -0.81 | 2.11 | 1.90 | 2.32 | — |
| — | 0.10 | 0.18 | 0.14 | +0.15 | 53.8% | 14.5 | 53.8% | -0.86 | 2.35 | 1.86 | 2.85 | — |
| — | 0.07 | 0.12 | 0.10 | +0.11 | 55.0% | 15 | 55.0% | -0.90 | 3.02 | 2.45 | 3.60 | — |
| — | — | 0.11 | — | +0.08 | 56.5% | 15.5 | 56.5% | -0.93 | 3.40 | 2.76 | 4.05 | — |
| — | 0.04 | 0.30 | 0.17 | +0.06 | 58.4% | 16 | 58.4% | -0.95 | 4.08 | 3.35 | 4.80 | — |
| — | 0.03 | 0.07 | 0.05 | +0.05 | 60.6% | 16.5 | 60.6% | -0.97 | 4.55 | 3.65 | 5.45 | — |
| — | — | 0.40 | — | +0.04 | 62.9% | 17 | 62.9% | -0.97 | 5.00 | 4.15 | 5.85 | — |
| — | — | 0.23 | — | +0.03 | 65.3% | 17.5 | 65.3% | -0.98 | 5.45 | 4.65 | 6.25 | — |
| — | 0.02 | 0.07 | 0.04 | +0.03 | 67.7% | 18 | 67.7% | -0.99 | 6.53 | 5.10 | 7.95 | — |
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.