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 | |
| — | 3.50 | 6.95 | 5.22 | +0.96 | 125.1% | 7 | 125.1% | -0.04 | — | — | 1.00 | — |
| — | 3.55 | 5.45 | 4.50 | +0.95 | 101.0% | 8 | 101.0% | -0.05 | — | — | 1.15 | — |
| — | 3.00 | 4.95 | 3.98 | +0.94 | 90.2% | 8.5 | 90.2% | -0.06 | — | — | 1.15 | — |
| — | 2.50 | 4.45 | 3.48 | +0.92 | 80.5% | 9 | 80.5% | -0.08 | — | — | 1.00 | — |
| — | 2.25 | 3.80 | 3.02 | — | — | 9.5 | — | — | 0.11 | 0.01 | 0.21 | — |
| — | 2.00 | 3.20 | 2.60 | +0.87 | 65.1% | 10 | — | — | 0.18 | 0.01 | 0.36 | — |
| — | 0.98 | 2.72 | 1.85 | — | — | 10.5 | 59.5% | -0.17 | 0.15 | 0.10 | 0.21 | — |
| — | 0.97 | 1.84 | 1.41 | — | — | 11 | — | — | 0.25 | 0.21 | 0.29 | — |
| — | 0.92 | 1.23 | 1.07 | — | — | 11.5 | — | — | 0.42 | 0.39 | 0.45 | — |
| — | 0.69 | 0.89 | 0.79 | +0.56 | 53.5% | 12 | 53.5% | -0.44 | 0.55 | 0.39 | 0.71 | — |
| — | 0.56 | 0.70 | 0.63 | — | — | 12.5 | — | — | 0.87 | 0.65 | 1.09 | — |
| — | 0.42 | 0.50 | 0.46 | — | — | 13 | 55.1% | -0.65 | 1.23 | 1.10 | 1.36 | — |
| — | 0.26 | 0.34 | 0.30 | — | — | 13.5 | 55.6% | -0.73 | 1.53 | 1.20 | 1.87 | — |
| — | 0.17 | 0.23 | 0.20 | +0.20 | 56.0% | 14 | 56.0% | -0.80 | 2.03 | 1.81 | 2.25 | — |
| — | 0.13 | 0.21 | 0.17 | +0.15 | 56.7% | 14.5 | 56.7% | -0.86 | 2.28 | 1.21 | 3.35 | — |
| 322 | 0.10 | 0.12 | 0.11 | +0.11 | 57.8% | 15 | 57.8% | -0.90 | 2.83 | 2.21 | 3.45 | 20 |
| 166 | 0.04 | 0.12 | 0.08 | +0.08 | 59.3% | 15.5 | 59.3% | -0.93 | 3.65 | 3.25 | 4.05 | 4 |
| 77 | 0.04 | 0.08 | 0.06 | +0.06 | 61.0% | 16 | 61.0% | -0.95 | 3.65 | 3.05 | 4.25 | 110 |
| 26 | 0.03 | 0.13 | 0.08 | +0.05 | 62.8% | 16.5 | 62.8% | -0.96 | 4.17 | 3.30 | 5.05 | 8 |
| 117 | — | 0.40 | — | +0.04 | 64.7% | 17 | 64.7% | -0.98 | 4.60 | 3.60 | 5.60 | 44 |
| 58 | — | 0.23 | — | +0.03 | 66.7% | 17.5 | 66.7% | -0.98 | 5.38 | 4.50 | 6.25 | — |
| — | 0.02 | 0.08 | 0.05 | +0.03 | 68.6% | 18 | 68.6% | -0.99 | 5.85 | 4.90 | 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.