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 | |
| — | 5.10 | 6.05 | 5.58 | +1.00 | 63.8% | 8 | 63.8% | -0.00 | — | — | 0.08 | — |
| — | 4.55 | 5.60 | 5.08 | +1.00 | 63.0% | 8.5 | 63.0% | -0.00 | — | — | 0.75 | — |
| — | 4.10 | 5.30 | 4.70 | +0.99 | 61.5% | 9 | 61.5% | -0.01 | — | — | 0.25 | — |
| — | 3.40 | 4.75 | 4.08 | +0.98 | 59.4% | 9.5 | 59.4% | -0.02 | — | — | 0.15 | — |
| — | 2.76 | 4.10 | 3.43 | +0.97 | 57.0% | 10 | 57.0% | -0.03 | — | — | 0.05 | — |
| — | 2.43 | 3.85 | 3.14 | +0.95 | 54.5% | 10.5 | 54.5% | -0.05 | 0.04 | 0.04 | 0.05 | — |
| — | 1.85 | 3.35 | 2.60 | +0.92 | 52.4% | 11 | 52.4% | -0.08 | 0.07 | 0.07 | 0.08 | — |
| — | 1.61 | 2.40 | 2.00 | +0.87 | 51.0% | 11.5 | 51.0% | -0.13 | 0.12 | 0.09 | 0.16 | — |
| — | 1.31 | 2.03 | 1.67 | +0.80 | 50.2% | 12 | 50.2% | -0.20 | 0.24 | 0.22 | 0.27 | — |
| 63 | 1.20 | 1.61 | 1.41 | +0.71 | 49.9% | 12.5 | 49.9% | -0.29 | 0.39 | 0.36 | 0.41 | — |
| 197 | 0.97 | 1.07 | 1.02 | +0.61 | 49.9% | 13 | 49.9% | -0.38 | 0.58 | 0.56 | 0.60 | 1,193 |
| 292 | 0.72 | 0.81 | 0.77 | +0.51 | 49.9% | 13.5 | 49.9% | -0.49 | 0.83 | 0.80 | 0.87 | 135 |
| 388 | 0.50 | 0.60 | 0.55 | +0.41 | 49.9% | 14 | 49.9% | -0.59 | 1.15 | 1.05 | 1.24 | 470 |
| 541 | 0.37 | 0.44 | 0.41 | +0.32 | 50.2% | 14.5 | 50.2% | -0.69 | 1.43 | 1.19 | 1.66 | — |
| — | 0.24 | 0.31 | 0.28 | +0.24 | 50.8% | 15 | 50.8% | -0.76 | 1.85 | 1.68 | 2.03 | — |
| — | 0.16 | 0.23 | 0.20 | +0.18 | 51.8% | 15.5 | 51.8% | -0.83 | 2.12 | 1.74 | 2.49 | — |
| — | 0.09 | 0.18 | 0.14 | +0.14 | 53.1% | 16 | 53.1% | -0.87 | 2.55 | 2.19 | 2.91 | — |
| — | 0.05 | 0.20 | 0.12 | +0.11 | 54.8% | 16.5 | 54.8% | -0.90 | 3.15 | 2.75 | 3.55 | — |
| — | — | 0.75 | — | +0.08 | 56.8% | 17 | 56.8% | -0.93 | 3.70 | 2.90 | 4.50 | — |
| — | 0.01 | 0.10 | 0.06 | +0.07 | 59.1% | 17.5 | 59.1% | -0.94 | 4.17 | 3.35 | 5.00 | — |
| — | 0.01 | 0.10 | 0.06 | +0.06 | 61.7% | 18 | 61.7% | -0.96 | 4.90 | 4.25 | 5.55 | — |
| — | 0.01 | 0.05 | 0.03 | +0.05 | 64.6% | 18.5 | 64.6% | -0.96 | 5.75 | 4.35 | 7.15 | — |
| — | — | 0.75 | — | +0.04 | 67.6% | 19 | 67.6% | -0.97 | 6.25 | 4.85 | 7.65 | — |
| — | — | 1.40 | — | +0.04 | 73.9% | 20 | 73.9% | -0.98 | 7.17 | 5.70 | 8.65 | — |
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.