Spot 12.18
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 02:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.45 | 6.45 | 5.45 | +0.95 | 133.6% | 7 | 133.6% | -0.05 | — | — | 0.95 | — |
| — | 4.00 | 5.80 | 4.90 | +0.94 | 119.4% | 7.5 | 119.4% | -0.06 | — | — | 0.95 | — |
| — | 3.50 | 5.10 | 4.30 | +0.94 | 106.7% | 8 | 106.7% | -0.06 | — | — | 0.95 | — |
| — | 3.05 | 4.80 | 3.92 | — | — | 8.5 | 95.9% | -0.08 | 0.09 | 0.05 | 0.13 | — |
| — | 2.60 | 4.05 | 3.33 | +0.91 | 87.6% | 9 | 87.6% | -0.09 | 0.12 | 0.06 | 0.18 | — |
| — | 2.02 | 3.95 | 2.98 | +0.88 | 81.8% | 9.5 | 81.8% | -0.12 | 0.16 | 0.07 | 0.25 | — |
| — | 1.65 | 3.40 | 2.52 | +0.84 | 78.4% | 10 | 78.4% | -0.16 | 0.18 | 0.04 | 0.32 | — |
| — | 1.65 | 2.67 | 2.16 | +0.79 | 76.4% | 10.5 | 76.4% | -0.21 | 0.40 | 0.32 | 0.48 | — |
| — | 1.38 | 2.23 | 1.80 | +0.72 | 74.9% | 11 | 74.9% | -0.28 | 0.57 | 0.51 | 0.64 | — |
| — | 1.20 | 1.70 | 1.45 | +0.65 | 73.5% | 11.5 | 73.5% | -0.35 | 0.74 | 0.61 | 0.87 | — |
| — | 0.89 | 1.45 | 1.17 | +0.58 | 72.6% | 12 | 72.6% | -0.42 | 1.00 | 0.87 | 1.14 | — |
| — | 0.81 | 1.14 | 0.97 | +0.50 | 72.5% | 12.5 | 72.5% | -0.50 | 1.23 | 1.04 | 1.41 | — |
| — | 0.59 | 0.88 | 0.73 | +0.43 | 73.2% | 13 | 73.2% | -0.57 | 1.61 | 1.48 | 1.74 | — |
| — | 0.47 | 0.79 | 0.63 | +0.37 | 74.5% | 13.5 | 74.5% | -0.64 | 1.95 | 1.60 | 2.29 | — |
| — | 0.47 | 0.66 | 0.56 | +0.31 | 75.9% | 14 | 75.9% | -0.70 | 2.44 | 2.12 | 2.75 | — |
| — | 0.18 | 0.48 | 0.33 | +0.26 | 77.2% | 14.5 | 77.2% | -0.75 | 2.67 | 2.08 | 3.25 | — |
| — | 0.27 | 0.40 | 0.34 | +0.22 | 78.5% | 15 | 78.5% | -0.79 | 3.25 | 2.75 | 3.75 | — |
| — | 0.13 | 0.35 | 0.24 | +0.18 | 79.9% | 15.5 | 79.9% | -0.82 | 3.58 | 3.00 | 4.15 | — |
| — | 0.14 | 0.27 | 0.20 | +0.16 | 81.4% | 16 | 81.4% | -0.85 | 4.15 | 3.40 | 4.90 | — |
| — | 0.01 | 0.26 | 0.14 | +0.13 | 83.0% | 16.5 | 83.0% | -0.88 | 4.58 | 3.80 | 5.35 | — |
| — | 0.06 | 0.20 | 0.13 | +0.11 | 84.8% | 17 | 84.8% | -0.89 | 4.95 | 3.85 | 6.05 | — |
| — | 0.02 | 0.19 | 0.10 | +0.10 | 86.6% | 17.5 | 86.6% | -0.91 | 5.42 | 4.30 | 6.55 | — |
| — | 0.05 | 0.14 | 0.10 | +0.08 | 88.4% | 18 | 88.4% | -0.92 | 6.00 | 5.05 | 6.95 | — |
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.