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 | |
| — | 3.25 | 7.30 | 5.28 | +1.00 | 85.5% | 7 | 85.5% | +0.00 | — | — | 2.13 | — |
| — | 3.40 | 5.65 | 4.53 | +1.00 | 80.1% | 7.5 | 80.1% | +0.00 | — | — | 0.20 | — |
| — | 2.92 | 5.25 | 4.08 | +1.00 | 75.8% | 8 | 75.8% | +0.00 | — | — | 2.13 | — |
| — | 1.82 | 4.75 | 3.29 | +1.00 | 72.3% | 8.5 | 72.3% | +0.00 | — | — | 1.60 | — |
| — | 1.40 | 5.30 | 3.35 | +1.00 | 69.6% | 9 | 69.6% | +0.00 | — | — | 0.20 | — |
| — | 1.00 | 4.80 | 2.90 | +1.00 | 67.6% | 9.5 | 67.6% | -0.00 | — | — | 0.06 | — |
| — | 2.07 | 2.28 | 2.17 | +1.00 | 66.1% | 10 | 66.1% | -0.00 | — | — | 0.01 | — |
| — | 1.37 | 2.90 | 2.13 | +1.00 | 64.5% | 10.5 | 64.5% | -0.00 | — | — | 0.01 | — |
| — | 0.98 | 1.59 | 1.28 | +0.97 | 61.8% | 11 | 61.8% | -0.03 | — | — | 0.01 | — |
| — | 0.08 | 1.29 | 0.69 | +0.87 | 57.7% | 11.5 | 57.7% | -0.13 | 0.04 | 0.03 | 0.05 | — |
| — | 0.30 | 0.42 | 0.36 | +0.63 | 54.9% | 12 | 54.9% | -0.37 | 0.15 | 0.13 | 0.17 | — |
| — | 0.10 | 0.14 | 0.12 | +0.32 | 56.8% | 12.5 | 56.8% | -0.68 | 0.47 | 0.40 | 0.53 | — |
| — | 0.04 | 0.05 | 0.04 | +0.14 | 64.5% | 13 | 64.5% | -0.86 | 0.83 | 0.66 | 1.01 | — |
| — | 0.02 | 0.03 | 0.03 | +0.08 | 77.1% | 13.5 | 77.1% | -0.92 | 1.26 | 0.93 | 1.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.05 | 90.1% | 14 | 90.1% | -0.95 | 1.75 | 1.42 | 2.09 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 96.9% | 14.5 | 96.9% | -0.98 | 2.73 | 2.06 | 3.40 | — |
| — | — | 0.02 | — | +0.01 | 94.6% | 15 | 94.6% | -0.99 | 2.92 | 2.50 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 87.5% | 15.5 | 87.5% | -1.00 | 3.27 | 3.05 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 81.0% | 16 | 81.0% | -1.00 | 3.80 | 3.45 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 77.6% | 16.5 | 77.6% | -1.00 | 4.20 | 3.85 | 4.55 | — |
| — | — | 0.21 | — | — | — | 17 | 76.9% | -1.00 | 4.80 | 3.35 | 6.25 | — |
| — | — | 0.01 | — | +0.00 | 77.7% | 17.5 | 77.7% | -1.00 | 5.33 | 4.05 | 6.60 | — |
| — | — | 0.75 | — | +0.00 | 79.0% | 18 | 79.0% | -1.00 | 5.78 | 4.95 | 6.60 | — |
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.