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 | |
| — | 4.50 | 7.20 | 5.85 | +1.00 | 82.9% | 7 | 82.9% | -0.00 | — | — | 2.13 | — |
| — | 2.10 | 6.20 | 4.15 | — | — | 8 | — | — | — | — | 0.94 | — |
| — | 2.67 | 4.70 | 3.69 | +0.99 | 69.3% | 8.5 | 69.3% | -0.01 | — | — | 0.09 | — |
| — | 1.91 | 4.40 | 3.15 | +0.99 | 65.5% | 9 | 65.5% | -0.01 | — | — | 0.06 | — |
| — | 2.20 | 4.70 | 3.45 | +0.97 | 61.6% | 9.5 | 61.6% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 1.50 | 3.05 | 2.27 | +0.95 | 57.6% | 10 | 57.6% | -0.05 | — | — | 0.08 | — |
| — | 0.40 | 2.65 | 1.52 | +0.92 | 53.7% | 10.5 | 53.7% | -0.08 | 0.04 | 0.03 | 0.05 | — |
| — | 0.25 | 2.15 | 1.20 | +0.86 | 50.5% | 11 | 50.5% | -0.14 | 0.09 | 0.08 | 0.10 | — |
| — | 0.58 | 1.09 | 0.83 | +0.76 | 48.4% | 11.5 | 48.4% | -0.24 | 0.20 | 0.17 | 0.22 | — |
| — | 0.45 | 0.51 | 0.48 | +0.63 | 47.5% | 12 | 47.5% | -0.37 | 0.38 | 0.32 | 0.43 | — |
| — | 0.26 | 0.33 | 0.29 | +0.48 | 47.8% | 12.5 | 47.8% | -0.53 | 0.67 | 0.61 | 0.73 | — |
| — | 0.13 | 0.19 | 0.16 | +0.33 | 48.9% | 13 | 48.9% | -0.68 | 1.06 | 0.85 | 1.28 | — |
| — | 0.07 | 0.09 | 0.08 | +0.21 | 50.5% | 13.5 | 50.5% | -0.80 | 1.69 | 1.25 | 2.12 | — |
| — | 0.04 | 0.05 | 0.04 | +0.12 | 52.9% | 14 | 52.9% | -0.88 | 2.09 | 1.63 | 2.55 | — |
| — | 0.02 | 0.04 | 0.03 | +0.07 | 56.1% | 14.5 | 56.1% | -0.93 | 2.87 | 1.24 | 4.50 | — |
| — | 0.02 | 0.06 | 0.04 | +0.04 | 59.2% | 15 | 59.2% | -0.97 | 3.10 | 2.51 | 3.70 | — |
| — | 0.01 | 0.08 | 0.04 | +0.03 | 61.0% | 15.5 | 61.0% | -0.98 | 3.75 | 3.05 | 4.45 | — |
| — | — | 0.05 | — | +0.02 | 62.3% | 16 | 62.3% | -1.00 | 4.46 | 2.93 | 6.00 | — |
| — | — | 0.06 | — | +0.01 | 63.7% | 16.5 | 63.7% | -1.00 | 4.47 | 2.45 | 6.50 | — |
| — | — | 0.03 | — | +0.01 | 65.1% | 17 | 65.1% | -1.00 | 4.92 | 2.83 | 7.00 | — |
| — | — | 0.03 | — | +0.00 | 66.7% | 17.5 | 66.7% | -1.00 | 5.40 | 3.30 | 7.50 | — |
| — | — | 0.06 | — | +0.00 | 68.4% | 18 | 68.4% | -1.00 | 6.58 | 5.15 | 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.