Spot 13.58
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 03:34 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.60 | 8.60 | 7.10 | +1.00 | 113.4% | 7 | 113.4% | -0.00 | — | — | 0.22 | — |
| — | 4.70 | 6.40 | 5.55 | +1.00 | 90.9% | 8 | 90.9% | -0.00 | — | — | 0.02 | — |
| — | 4.30 | 5.15 | 4.72 | +1.00 | 71.8% | 9 | 71.8% | -0.00 | — | — | 0.01 | — |
| — | 2.88 | 4.70 | 3.79 | +1.00 | 58.7% | 10 | 58.7% | -0.00 | — | — | 0.05 | — |
| — | 2.54 | 3.95 | 3.25 | +1.00 | 54.4% | 10.5 | 54.4% | -0.00 | — | — | 0.02 | — |
| — | 2.16 | 2.90 | 2.53 | +0.99 | 51.4% | 11 | 51.4% | -0.01 | — | — | 0.04 | — |
| — | 1.81 | 2.47 | 2.14 | +0.98 | 49.3% | 11.5 | 49.3% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 1.47 | 1.77 | 1.62 | +0.94 | 47.6% | 12 | 47.6% | -0.06 | 0.04 | 0.03 | 0.05 | — |
| — | 1.03 | 1.20 | 1.11 | +0.87 | 46.0% | 12.5 | 46.0% | -0.13 | 0.09 | 0.07 | 0.10 | — |
| — | 0.74 | 0.84 | 0.79 | +0.73 | 44.8% | 13 | 44.8% | -0.27 | 0.18 | 0.16 | 0.20 | — |
| — | 0.44 | 0.48 | 0.46 | +0.56 | 44.1% | 13.5 | 44.1% | -0.44 | 0.35 | 0.34 | 0.37 | — |
| — | 0.24 | 0.26 | 0.25 | +0.37 | 44.1% | 14 | 44.1% | -0.63 | 0.70 | 0.56 | 0.84 | — |
| — | 0.12 | 0.13 | 0.12 | +0.21 | 44.0% | 14.5 | 44.0% | -0.79 | 1.20 | 0.99 | 1.41 | — |
| — | 0.04 | 0.06 | 0.05 | +0.11 | 43.8% | 15 | 43.8% | -0.90 | 1.60 | 1.29 | 1.92 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 44.2% | 15.5 | 44.2% | -0.96 | 2.90 | 1.74 | 4.05 | — |
| — | — | 0.04 | — | +0.02 | 45.7% | 16 | 45.7% | -0.99 | 2.52 | 2.24 | 2.80 | — |
| — | — | 0.02 | — | +0.01 | 47.7% | 16.5 | 47.7% | -1.00 | 3.45 | 2.45 | 4.45 | — |
| — | — | 0.05 | — | +0.01 | 49.8% | 17 | 49.8% | -1.00 | 4.35 | 3.15 | 5.55 | — |
| — | — | 0.23 | — | +0.00 | 51.9% | 17.5 | 51.9% | -1.00 | 4.38 | 3.65 | 5.10 | — |
| — | — | 0.11 | — | +0.00 | 53.9% | 18 | 53.9% | -1.00 | 5.00 | 4.00 | 6.00 | — |
| — | — | 0.02 | — | +0.00 | 55.8% | 18.5 | 55.8% | -1.00 | 5.35 | 4.65 | 6.05 | — |
| — | — | 0.25 | — | +0.00 | 57.5% | 19 | 57.5% | -1.00 | 5.97 | 5.00 | 6.95 | — |
| — | — | 2.13 | — | +0.00 | 59.2% | 19.5 | 59.2% | -1.00 | 6.65 | 5.50 | 7.80 | — |
| — | — | 0.06 | — | +0.00 | 60.8% | 20 | 60.8% | -1.00 | 7.20 | 5.95 | 8.45 | — |
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.