Spot 12.09
· 152 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 03:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.35 | 7.25 | 5.30 | +1.00 | 99.7% | 7 | 99.7% | -0.00 | — | — | 0.02 | — |
| — | 2.40 | 6.25 | 4.33 | +1.00 | 84.9% | 8 | 84.9% | -0.00 | — | — | 1.16 | — |
| — | 1.73 | 5.75 | 3.74 | +1.00 | 77.9% | 8.5 | 77.9% | -0.00 | — | — | 1.35 | — |
| — | 1.23 | 5.25 | 3.24 | +1.00 | 71.6% | 9 | 71.6% | -0.00 | — | — | 1.15 | — |
| — | 1.90 | 3.90 | 2.90 | +0.99 | 66.2% | 9.5 | 66.2% | -0.01 | — | — | 0.75 | — |
| — | 1.41 | 3.60 | 2.50 | +0.98 | 61.4% | 10 | 61.4% | -0.02 | — | — | 0.04 | — |
| — | 1.07 | 2.30 | 1.69 | +0.96 | 57.0% | 10.5 | 57.0% | -0.04 | — | — | 0.04 | — |
| — | 0.56 | 2.14 | 1.35 | +0.90 | 53.0% | 11 | 53.0% | -0.10 | 0.04 | 0.02 | 0.07 | — |
| — | 0.37 | 1.15 | 0.76 | +0.77 | 50.0% | 11.5 | 50.0% | -0.23 | 0.10 | 0.08 | 0.13 | — |
| — | 0.38 | 0.50 | 0.44 | +0.56 | 48.8% | 12 | 48.8% | -0.44 | 0.28 | 0.25 | 0.31 | — |
| — | 0.19 | 0.22 | 0.20 | +0.35 | 50.0% | 12.5 | 50.0% | -0.66 | 0.57 | 0.47 | 0.67 | — |
| — | 0.09 | 0.10 | 0.10 | +0.20 | 53.3% | 13 | 53.3% | -0.80 | 0.92 | 0.70 | 1.13 | — |
| — | 0.05 | 0.07 | 0.06 | +0.11 | 58.2% | 13.5 | 58.2% | -0.89 | 1.46 | 1.27 | 1.65 | — |
| — | 0.03 | 0.04 | 0.04 | +0.07 | 63.6% | 14 | 63.6% | -0.94 | 1.88 | 1.72 | 2.03 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 68.6% | 14.5 | 68.6% | -0.97 | 2.64 | 2.23 | 3.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 72.9% | 15 | 72.9% | -0.98 | 2.75 | 0.79 | 4.70 | — |
| — | — | 0.51 | — | +0.02 | 76.8% | 15.5 | 76.8% | -0.99 | 3.25 | 1.29 | 5.20 | — |
| — | — | 0.01 | — | +0.01 | 80.7% | 16 | 80.7% | -1.00 | 3.75 | 1.79 | 5.70 | — |
| — | — | 0.10 | — | +0.01 | 84.8% | 16.5 | 84.8% | -1.00 | 4.10 | 3.15 | 5.05 | — |
| — | — | 0.75 | — | +0.01 | 89.1% | 17 | 89.1% | -1.00 | 5.15 | 3.60 | 6.70 | — |
| — | — | 0.75 | — | +0.00 | 93.3% | 17.5 | 93.3% | -1.00 | 5.22 | 3.25 | 7.20 | — |
| — | — | 0.20 | — | +0.00 | 97.4% | 18 | 97.4% | -1.00 | 5.88 | 4.95 | 6.80 | — |
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.