Spot 12.16
· 156 contratti su 5 scadenze
· fonte ibkr
· catturata 15/10 02:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.15 | 5.40 | 4.78 | +1.00 | 92.1% | 7 | 92.1% | +0.00 | — | — | 0.08 | — |
| — | 3.45 | 5.60 | 4.53 | +1.00 | 86.0% | 7.5 | 86.0% | +0.00 | — | — | 0.09 | — |
| — | 3.05 | 4.50 | 3.77 | +1.00 | 80.3% | 8 | 80.3% | +0.00 | — | — | 0.09 | — |
| — | 2.63 | 4.10 | 3.37 | +1.00 | 77.8% | 8.5 | 77.8% | +0.00 | — | — | 0.09 | — |
| — | 1.91 | 3.60 | 2.75 | +1.00 | 85.8% | 9 | 85.8% | -0.00 | — | — | 0.09 | — |
| — | 1.43 | 3.85 | 2.64 | +1.00 | 110.9% | 9.5 | 110.9% | -0.00 | — | — | 0.06 | — |
| — | 1.58 | 3.15 | 2.37 | +0.98 | 134.8% | 10 | 134.8% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 1.11 | 2.45 | 1.78 | +0.96 | 115.2% | 10.5 | 115.2% | -0.04 | — | — | 0.05 | — |
| — | 0.45 | 2.03 | 1.24 | +0.94 | 90.4% | 11 | 90.4% | -0.06 | 0.07 | 0.01 | 0.12 | — |
| — | 0.58 | 0.80 | 0.69 | +0.87 | 69.7% | 11.5 | 69.7% | -0.13 | 0.04 | 0.02 | 0.05 | — |
| — | 0.30 | 0.34 | 0.32 | +0.65 | 58.3% | 12 | 58.3% | -0.36 | 0.13 | 0.11 | 0.15 | — |
| — | 0.07 | 0.10 | 0.09 | +0.28 | 57.9% | 12.5 | 57.9% | -0.72 | 0.46 | 0.38 | 0.54 | — |
| — | 0.01 | 0.02 | 0.01 | +0.08 | 61.9% | 13 | 61.9% | -0.93 | 1.14 | 0.68 | 1.59 | — |
| — | — | 0.01 | — | +0.01 | 64.6% | 13.5 | 64.6% | -0.99 | 1.36 | 0.78 | 1.95 | — |
| — | — | 0.01 | — | +0.00 | 66.3% | 14 | 66.3% | -1.00 | 1.73 | 1.27 | 2.18 | — |
| — | — | 0.01 | — | +0.00 | 67.6% | 14.5 | 67.6% | -1.00 | 2.38 | 2.00 | 2.77 | — |
| — | — | 0.01 | — | +0.00 | 68.9% | 15 | 68.9% | -1.00 | 3.06 | 2.62 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 70.3% | 15.5 | 70.3% | -1.00 | 3.56 | 2.83 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 71.5% | 16 | 71.5% | -1.00 | 3.90 | 3.70 | 4.10 | — |
| — | — | 0.08 | — | +0.00 | 73.0% | 16.5 | 73.0% | -1.00 | 4.70 | 4.05 | 5.35 | — |
| — | — | 1.00 | — | +0.00 | 74.7% | 17 | 74.7% | -1.00 | 4.92 | 4.70 | 5.15 | — |
| — | — | 0.01 | — | +0.00 | 76.5% | 17.5 | 76.5% | -1.00 | 5.45 | 4.85 | 6.05 | — |
| — | — | 2.13 | — | +0.00 | 78.3% | 18 | 78.3% | -1.00 | 6.05 | 5.25 | 6.85 | — |
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.