Spot 13.37
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 01:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.25 | 7.40 | 6.83 | +1.00 | 116.6% | 7 | 116.6% | -0.00 | — | — | 0.20 | 1 |
| 5 | 5.05 | 6.45 | 5.75 | +1.00 | 93.5% | 8 | 93.5% | -0.00 | — | — | 0.05 | — |
| — | 4.15 | 4.75 | 4.45 | +1.00 | 75.3% | 9 | 75.3% | -0.00 | — | — | 0.15 | — |
| — | 3.70 | 4.75 | 4.22 | +1.00 | 68.7% | 9.5 | 68.7% | -0.00 | — | — | 0.23 | — |
| — | 3.10 | 4.15 | 3.62 | +1.00 | 63.8% | 10 | 63.8% | -0.00 | — | — | 0.02 | — |
| — | 2.71 | 3.15 | 2.93 | +1.00 | 60.4% | 10.5 | 60.4% | -0.00 | — | — | 0.01 | — |
| — | 2.01 | 3.40 | 2.71 | +0.99 | 58.2% | 11 | 58.2% | -0.01 | — | — | 0.01 | — |
| — | 1.27 | 2.41 | 1.84 | +0.96 | 56.6% | 11.5 | 56.6% | -0.04 | 0.03 | 0.02 | 0.03 | — |
| — | 1.36 | 1.64 | 1.50 | +0.90 | 55.4% | 12 | 55.4% | -0.10 | 0.06 | 0.05 | 0.06 | — |
| — | 0.88 | 1.42 | 1.15 | +0.80 | 54.6% | 12.5 | 54.6% | -0.20 | 0.12 | 0.11 | 0.14 | — |
| — | 0.44 | 0.85 | 0.65 | +0.65 | 54.3% | 13 | 54.3% | -0.35 | 0.28 | 0.27 | 0.30 | — |
| — | 0.39 | 0.43 | 0.41 | +0.48 | 54.4% | 13.5 | 54.4% | -0.52 | 0.51 | 0.47 | 0.54 | — |
| — | 0.20 | 0.25 | 0.23 | +0.32 | 55.0% | 14 | 55.0% | -0.68 | 0.77 | 0.58 | 0.95 | — |
| — | 0.10 | 0.14 | 0.12 | +0.19 | 55.8% | 14.5 | 55.8% | -0.81 | 1.25 | 1.13 | 1.37 | — |
| — | 0.05 | 0.07 | 0.06 | +0.11 | 56.9% | 15 | 56.9% | -0.90 | 1.70 | 1.54 | 1.85 | — |
| — | 0.01 | 0.05 | 0.03 | +0.06 | 58.0% | 15.5 | 58.0% | -0.95 | 2.38 | 1.77 | 3.00 | — |
| — | — | 0.03 | — | +0.03 | 59.3% | 16 | 59.3% | -0.98 | 2.61 | 2.40 | 2.82 | — |
| — | — | 0.03 | — | +0.02 | 60.7% | 16.5 | 60.7% | -0.99 | 3.31 | 2.76 | 3.85 | — |
| — | — | 0.03 | — | +0.01 | 62.2% | 17 | 62.2% | -1.00 | 3.69 | 2.54 | 4.85 | — |
| — | — | 0.02 | — | +0.00 | 63.7% | 17.5 | 63.7% | -1.00 | 4.12 | 3.20 | 5.05 | — |
| — | — | 0.75 | — | +0.00 | 65.2% | 18 | 65.2% | -1.00 | 5.10 | 4.50 | 5.70 | — |
| — | — | 0.95 | — | +0.00 | 66.9% | 18.5 | 66.9% | -1.00 | 5.10 | 4.30 | 5.90 | — |
| — | — | 0.02 | — | +0.00 | 68.6% | 19 | 68.6% | -1.00 | 5.62 | 4.70 | 6.55 | — |
| — | — | 0.96 | — | +0.00 | 70.5% | 19.5 | 70.5% | -1.00 | 6.28 | 5.55 | 7.00 | — |
| — | — | 0.02 | — | +0.00 | 72.6% | 20 | 72.6% | -1.00 | 6.60 | 5.55 | 7.65 | — |
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.