Spot 12.24
· 154 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 00:39 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.05 | 6.60 | 5.33 | — | — | 7 | — | — | — | — | 0.44 | — |
| — | 3.45 | 6.55 | 5.00 | +0.98 | 85.4% | 7.5 | 85.4% | -0.02 | 0.10 | 0.01 | 0.18 | — |
| — | 3.40 | 6.35 | 4.88 | +0.97 | 84.8% | 8 | 84.8% | -0.03 | 0.15 | 0.01 | 0.29 | — |
| — | 1.80 | 5.15 | 3.48 | +0.95 | 84.3% | 8.5 | 84.3% | -0.05 | 0.08 | 0.04 | 0.12 | — |
| — | 1.35 | 4.70 | 3.02 | — | — | 9 | — | — | 0.14 | 0.08 | 0.19 | — |
| — | 1.97 | 3.95 | 2.96 | — | — | 9.5 | 83.5% | -0.12 | 0.21 | 0.11 | 0.32 | — |
| — | 1.79 | 3.40 | 2.60 | +0.83 | 83.2% | 10 | 83.2% | -0.17 | 0.30 | 0.28 | 0.33 | — |
| — | 1.73 | 2.91 | 2.32 | +0.78 | 83.0% | 10.5 | 83.0% | -0.22 | 0.47 | 0.42 | 0.51 | — |
| — | 1.52 | 2.35 | 1.94 | +0.72 | 82.8% | 11 | 82.8% | -0.28 | 0.53 | 0.44 | 0.62 | — |
| — | 1.29 | 1.84 | 1.56 | +0.66 | 82.7% | 11.5 | 82.7% | -0.35 | 0.82 | 0.59 | 1.05 | — |
| — | 1.20 | 1.61 | 1.41 | +0.59 | 82.6% | 12 | 82.6% | -0.41 | 1.10 | 0.99 | 1.22 | — |
| — | 0.85 | 1.13 | 0.99 | +0.52 | 82.6% | 12.5 | 82.6% | -0.48 | 1.31 | 1.25 | 1.38 | — |
| — | 0.86 | 0.93 | 0.90 | +0.46 | 82.6% | 13 | 82.6% | -0.54 | 1.56 | 1.40 | 1.73 | — |
| — | 0.52 | 0.77 | 0.65 | +0.40 | 82.7% | 13.5 | 82.7% | -0.61 | 1.96 | 1.77 | 2.15 | — |
| — | 0.35 | 0.73 | 0.54 | +0.34 | 82.9% | 14 | 82.9% | -0.66 | 2.30 | 1.99 | 2.61 | — |
| — | 0.43 | 0.60 | 0.52 | +0.29 | 83.2% | 14.5 | 83.2% | -0.71 | 2.74 | 2.28 | 3.20 | — |
| — | 0.36 | 0.40 | 0.38 | +0.25 | 83.5% | 15 | 83.5% | -0.76 | 3.12 | 2.69 | 3.55 | — |
| — | 0.28 | 0.35 | 0.32 | +0.21 | 83.9% | 15.5 | 83.9% | -0.80 | 3.64 | 2.98 | 4.30 | — |
| — | 0.07 | 0.47 | 0.27 | +0.18 | 84.4% | 16 | 84.4% | -0.83 | 4.55 | 3.25 | 5.85 | — |
| — | 0.09 | 0.22 | 0.15 | +0.15 | 84.9% | 16.5 | 84.9% | -0.86 | 4.30 | 2.55 | 6.05 | — |
| — | 0.12 | 0.18 | 0.15 | +0.12 | 85.5% | 17 | 85.5% | -0.88 | 4.68 | 2.86 | 6.50 | — |
| — | 0.13 | 0.20 | 0.17 | +0.10 | 86.1% | 17.5 | 86.1% | -0.90 | 5.55 | 4.95 | 6.15 | — |
| — | 0.08 | 0.13 | 0.10 | +0.09 | 86.8% | 18 | 86.8% | -0.92 | 6.22 | 4.55 | 7.90 | — |
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.