Spot 13.14
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:45 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.75 | 6.10 | 5.42 | +1.00 | 57.8% | 8 | 57.8% | -0.00 | — | — | 0.08 | — |
| — | 4.25 | 5.50 | 4.88 | +1.00 | 59.3% | 8.5 | 59.3% | -0.00 | — | — | 0.25 | — |
| — | 3.70 | 5.00 | 4.35 | +0.99 | 59.8% | 9 | 59.8% | -0.01 | — | — | 0.26 | — |
| — | 3.35 | 4.30 | 3.83 | +0.98 | 59.3% | 9.5 | 59.3% | -0.02 | — | — | 0.15 | — |
| — | 3.10 | 3.35 | 3.23 | +0.96 | 58.2% | 10 | 58.2% | -0.04 | 0.03 | 0.01 | 0.05 | — |
| — | 1.90 | 3.75 | 2.83 | +0.93 | 56.6% | 10.5 | 56.6% | -0.07 | 0.04 | 0.01 | 0.08 | — |
| — | 1.73 | 2.97 | 2.35 | +0.89 | 54.7% | 11 | 54.7% | -0.11 | 0.10 | 0.06 | 0.13 | — |
| — | 1.51 | 2.25 | 1.88 | +0.84 | 52.9% | 11.5 | 52.9% | -0.16 | 0.17 | 0.15 | 0.18 | — |
| — | 1.12 | 1.74 | 1.43 | +0.77 | 51.3% | 12 | 51.3% | -0.24 | 0.27 | 0.23 | 0.31 | — |
| — | 0.99 | 1.27 | 1.13 | +0.67 | 50.1% | 12.5 | 50.1% | -0.33 | 0.43 | 0.38 | 0.49 | — |
| — | 0.43 | 1.10 | 0.77 | +0.57 | 49.4% | 13 | 49.4% | -0.44 | 0.66 | 0.59 | 0.72 | — |
| — | 0.50 | 0.87 | 0.69 | +0.46 | 49.1% | 13.5 | 49.1% | -0.54 | 1.04 | 0.89 | 1.20 | — |
| — | 0.43 | 0.45 | 0.44 | +0.36 | 49.0% | 14 | 49.0% | -0.65 | 1.19 | 1.02 | 1.35 | — |
| — | 0.09 | 0.46 | 0.28 | +0.27 | 49.2% | 14.5 | 49.2% | -0.74 | 1.61 | 1.20 | 2.03 | — |
| — | 0.18 | 0.31 | 0.24 | +0.20 | 49.8% | 15 | 49.8% | -0.81 | 2.04 | 1.67 | 2.41 | — |
| — | 0.08 | 0.18 | 0.13 | +0.14 | 50.8% | 15.5 | 50.8% | -0.86 | 2.29 | 1.78 | 2.80 | — |
| 287 | 0.05 | 0.10 | 0.07 | +0.11 | 52.3% | 16 | 52.3% | -0.90 | 2.81 | 2.47 | 3.15 | 13 |
| 136 | 0.05 | 0.11 | 0.08 | +0.08 | 54.3% | 16.5 | 54.3% | -0.93 | 3.42 | 2.65 | 4.20 | 8 |
| 126 | — | 0.12 | — | +0.06 | 56.6% | 17 | 56.6% | -0.95 | 3.83 | 3.10 | 4.55 | 1 |
| 106 | 0.01 | 0.28 | 0.14 | +0.05 | 59.2% | 17.5 | 59.2% | -0.96 | 4.38 | 3.60 | 5.15 | 0 |
| — | 0.01 | 0.10 | 0.06 | +0.04 | 62.1% | 18 | 62.1% | -0.97 | 5.33 | 3.65 | 7.00 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 65.1% | 18.5 | 65.1% | -0.97 | 5.72 | 4.40 | 7.05 | — |
| — | — | 0.46 | — | +0.04 | 68.3% | 19 | 68.3% | -0.98 | 5.97 | 4.60 | 7.35 | — |
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.