Spot 13.61
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 03:09 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.50 | 7.70 | 6.60 | +1.00 | 124.6% | 7 | 124.6% | -0.00 | — | — | 0.08 | — |
| — | 5.15 | 6.55 | 5.85 | +1.00 | 102.5% | 8 | 102.5% | -0.00 | — | — | 0.03 | — |
| — | 3.70 | 5.60 | 4.65 | +1.00 | 83.5% | 9 | 83.5% | -0.00 | — | — | 0.06 | — |
| — | 3.05 | 5.15 | 4.10 | +1.00 | 76.6% | 9.5 | 76.6% | -0.00 | — | — | 0.20 | — |
| — | 3.20 | 4.15 | 3.67 | +1.00 | 71.3% | 10 | 71.3% | -0.00 | — | — | 0.25 | — |
| — | 2.16 | 4.00 | 3.08 | +0.99 | 67.2% | 10.5 | 67.2% | -0.01 | — | — | 0.03 | — |
| — | 1.91 | 3.25 | 2.58 | +0.98 | 64.0% | 11 | 64.0% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 1.99 | 2.68 | 2.33 | +0.96 | 61.2% | 11.5 | 61.2% | -0.04 | 0.03 | 0.01 | 0.04 | — |
| — | 1.49 | 1.94 | 1.72 | +0.91 | 59.0% | 12 | 59.0% | -0.09 | 0.06 | 0.04 | 0.08 | — |
| — | 1.06 | 1.35 | 1.21 | +0.83 | 57.4% | 12.5 | 57.4% | -0.17 | 0.13 | 0.12 | 0.14 | — |
| — | 0.77 | 1.11 | 0.94 | +0.71 | 56.4% | 13 | 56.4% | -0.29 | 0.26 | 0.24 | 0.27 | — |
| — | 0.55 | 0.59 | 0.57 | +0.56 | 56.0% | 13.5 | 56.0% | -0.44 | 0.46 | 0.43 | 0.49 | — |
| — | 0.33 | 0.36 | 0.34 | +0.40 | 56.0% | 14 | 56.0% | -0.60 | 0.73 | 0.69 | 0.78 | — |
| — | 0.16 | 0.20 | 0.18 | +0.27 | 56.5% | 14.5 | 56.5% | -0.73 | 1.00 | 0.52 | 1.49 | — |
| — | 0.09 | 0.12 | 0.10 | +0.16 | 57.3% | 15 | 57.3% | -0.84 | 1.55 | 1.43 | 1.68 | — |
| — | 0.05 | 0.06 | 0.06 | +0.10 | 58.5% | 15.5 | 58.5% | -0.91 | 2.15 | 1.48 | 2.82 | — |
| — | 0.02 | 0.04 | 0.03 | +0.06 | 60.0% | 16 | 60.0% | -0.95 | 2.10 | 1.50 | 2.71 | — |
| — | — | 0.03 | — | +0.03 | 61.7% | 16.5 | 61.7% | -0.97 | 2.83 | 2.52 | 3.15 | — |
| — | — | 0.03 | — | +0.02 | 63.6% | 17 | 63.6% | -0.99 | 3.21 | 2.67 | 3.75 | — |
| — | — | 0.02 | — | +0.01 | 65.6% | 17.5 | 65.6% | -1.00 | 4.00 | 2.99 | 5.00 | — |
| — | — | 0.08 | — | +0.01 | 67.6% | 18 | 67.6% | -1.00 | 4.20 | 3.40 | 5.00 | — |
| — | — | 0.75 | — | +0.00 | 69.6% | 18.5 | 69.6% | -1.00 | 4.75 | 4.25 | 5.25 | — |
| — | — | 0.02 | — | +0.00 | 71.7% | 19 | — | — | 5.53 | 4.40 | 6.65 | — |
| — | — | 0.75 | — | +0.00 | 73.8% | 19.5 | 73.8% | -1.00 | 6.05 | 4.85 | 7.25 | — |
| — | — | 0.02 | — | — | — | 20 | — | — | 6.25 | 5.60 | 6.90 | — |
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.