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 | |
| — | 3.65 | 7.20 | 5.42 | +1.00 | 79.3% | 7 | 79.3% | +0.00 | — | — | 1.15 | — |
| — | 3.90 | 4.90 | 4.40 | +1.00 | 73.5% | 7.5 | 73.5% | -0.00 | — | — | 0.20 | — |
| — | 3.50 | 4.40 | 3.95 | +1.00 | 68.9% | 8 | 68.9% | -0.00 | — | — | 1.16 | — |
| — | 1.90 | 5.70 | 3.80 | +1.00 | 65.2% | 8.5 | 65.2% | -0.00 | — | — | 1.15 | — |
| — | 2.79 | 4.95 | 3.87 | +1.00 | 62.2% | 9 | 62.2% | -0.00 | — | — | 0.73 | — |
| — | 1.61 | 4.10 | 2.85 | +1.00 | 59.9% | 9.5 | 59.9% | -0.00 | — | — | 0.07 | — |
| — | 1.95 | 2.30 | 2.12 | +0.99 | 57.5% | 10 | — | — | — | — | 0.03 | — |
| — | 1.23 | 1.93 | 1.58 | — | — | 10.5 | — | — | — | — | 0.03 | — |
| — | 0.60 | 1.87 | 1.24 | — | — | 11 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 0.45 | 0.96 | 0.70 | — | — | 11.5 | 44.2% | -0.17 | 0.09 | 0.08 | 0.10 | — |
| — | 0.29 | 0.35 | 0.32 | +0.66 | 42.2% | 12 | 42.2% | -0.34 | 0.24 | 0.23 | 0.26 | — |
| — | 0.11 | 0.14 | 0.12 | +0.44 | 42.2% | 12.5 | 42.2% | -0.56 | 0.52 | 0.49 | 0.55 | — |
| — | 0.04 | 0.06 | 0.05 | +0.24 | 45.8% | 13 | 45.8% | -0.77 | 0.90 | 0.61 | 1.19 | — |
| — | 0.01 | 0.03 | 0.02 | +0.12 | 51.5% | 13.5 | 51.5% | -0.88 | 1.28 | 0.79 | 1.77 | — |
| — | 0.01 | 0.03 | 0.02 | +0.07 | 57.8% | 14 | 57.8% | -0.94 | 1.93 | 1.07 | 2.78 | — |
| — | — | 0.01 | — | +0.05 | 65.3% | 14.5 | 65.3% | -0.96 | 3.08 | 1.67 | 4.50 | — |
| — | — | 0.01 | — | +0.04 | 74.9% | 15 | 74.9% | -0.97 | 2.92 | 2.70 | 3.15 | — |
| — | — | 0.06 | — | +0.03 | 85.9% | 15.5 | 85.9% | -0.97 | 4.12 | 3.25 | 5.00 | — |
| — | — | 0.05 | — | +0.03 | 97.2% | 16 | 97.2% | -0.97 | 4.14 | 2.73 | 5.55 | — |
| — | — | 0.02 | — | +0.03 | 107.2% | 16.5 | 107.2% | -0.98 | 4.50 | 2.50 | 6.50 | — |
| — | — | 0.02 | — | +0.02 | 114.6% | 17 | 114.6% | -0.98 | 5.67 | 4.35 | 7.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 118.5% | 17.5 | 118.5% | -0.99 | 5.42 | 5.25 | 5.60 | — |
| — | — | 0.06 | — | +0.01 | 118.9% | 18 | 118.9% | -0.99 | 6.05 | 5.65 | 6.45 | — |
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.