Spot 12.10
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 3.30 | 7.20 | 5.25 | +0.96 | 132.9% | 7 | 132.9% | -0.04 | — | — | 2.13 | — |
| — | 3.60 | 6.70 | 5.15 | +0.95 | 122.9% | 7.5 | 122.9% | -0.05 | — | — | 1.15 | — |
| — | 2.55 | 6.25 | 4.40 | +0.94 | 112.8% | 8 | 112.8% | -0.06 | — | — | 0.29 | — |
| — | 1.95 | 5.75 | 3.85 | +0.93 | 103.1% | 8.5 | 103.1% | -0.07 | — | — | 1.00 | — |
| — | 2.33 | 5.00 | 3.67 | +0.92 | 93.9% | 9 | 93.9% | -0.08 | — | — | 1.00 | — |
| — | 1.45 | 4.80 | 3.12 | +0.90 | 85.5% | 9.5 | 85.5% | -0.10 | — | — | 2.21 | — |
| — | 1.60 | 3.40 | 2.50 | +0.87 | 77.8% | 10 | 77.8% | -0.12 | 0.17 | 0.06 | 0.27 | — |
| — | 1.17 | 3.45 | 2.31 | +0.83 | 71.5% | 10.5 | 71.5% | -0.17 | 0.20 | 0.04 | 0.35 | — |
| — | 0.83 | 2.26 | 1.54 | +0.77 | 66.6% | 11 | 66.6% | -0.23 | 0.28 | 0.15 | 0.40 | — |
| — | 0.87 | 1.44 | 1.16 | +0.70 | 62.9% | 11.5 | 62.9% | -0.30 | 0.45 | 0.23 | 0.66 | — |
| — | 0.53 | 1.10 | 0.81 | +0.61 | 60.3% | 12 | 60.3% | -0.40 | 0.71 | 0.57 | 0.85 | — |
| — | 0.62 | 0.78 | 0.70 | +0.51 | 58.9% | 12.5 | 58.9% | -0.49 | 0.90 | 0.56 | 1.24 | — |
| — | 0.25 | 0.68 | 0.47 | +0.42 | 58.2% | 13 | 58.2% | -0.59 | 1.33 | 0.85 | 1.81 | — |
| — | 0.30 | 0.58 | 0.44 | +0.33 | 58.3% | 13.5 | 58.3% | -0.68 | 1.68 | 1.28 | 2.08 | — |
| — | 0.18 | 0.35 | 0.27 | +0.25 | 59.0% | 14 | 59.0% | -0.75 | 1.85 | 0.98 | 2.72 | — |
| — | 0.11 | 0.23 | 0.17 | +0.20 | 60.1% | 14.5 | 60.1% | -0.81 | 2.21 | 1.26 | 3.15 | — |
| — | 0.10 | 0.17 | 0.14 | +0.15 | 61.6% | 15 | 61.6% | -0.86 | 3.33 | 1.70 | 4.95 | — |
| — | 0.05 | 0.14 | 0.10 | +0.12 | 63.5% | 15.5 | 63.5% | -0.89 | 3.39 | 2.18 | 4.60 | — |
| — | 0.04 | 0.16 | 0.10 | +0.09 | 65.6% | 16 | 65.6% | -0.92 | 4.34 | 2.64 | 6.05 | — |
| — | 0.05 | 0.12 | 0.09 | +0.07 | 67.8% | 16.5 | 67.8% | -0.94 | 4.83 | 3.10 | 6.55 | — |
| — | — | 0.11 | — | +0.06 | 70.1% | 17 | 70.1% | -0.95 | 4.92 | 4.00 | 5.85 | — |
| — | — | 0.12 | — | +0.05 | 72.5% | 17.5 | 72.5% | -0.96 | 5.40 | 3.30 | 7.50 | — |
| — | — | 0.10 | — | +0.04 | 74.8% | 18 | 74.8% | -0.97 | 6.50 | 5.00 | 8.00 | — |
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.