Spot 13.00
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 05:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.75 | 5.45 | 5.10 | +1.00 | 64.2% | 8 | 64.2% | -0.00 | — | — | 0.74 | — |
| — | 4.20 | 5.80 | 5.00 | +0.99 | 62.4% | 8.5 | 62.4% | -0.01 | — | — | 0.10 | — |
| — | 2.95 | 5.35 | 4.15 | +0.99 | 60.3% | 9 | 60.3% | -0.01 | — | — | 0.69 | — |
| — | 2.30 | 4.85 | 3.58 | +0.98 | 58.1% | 9.5 | 58.1% | -0.02 | — | — | 0.75 | — |
| — | 2.66 | 4.35 | 3.50 | +0.96 | 55.9% | 10 | 55.9% | -0.04 | — | — | 0.05 | — |
| — | 1.44 | 3.90 | 2.67 | +0.93 | 53.9% | 10.5 | 53.9% | -0.07 | — | — | 0.75 | — |
| — | 1.61 | 3.65 | 2.63 | +0.88 | 52.1% | 11 | 52.1% | -0.12 | 0.10 | 0.01 | 0.18 | — |
| — | 1.18 | 2.60 | 1.89 | +0.82 | 50.7% | 11.5 | 50.7% | -0.18 | 0.19 | 0.10 | 0.28 | — |
| — | 0.92 | 1.83 | 1.38 | +0.74 | 49.5% | 12 | 49.5% | -0.26 | 0.30 | 0.23 | 0.37 | — |
| — | 0.53 | 1.48 | 1.00 | +0.65 | 48.7% | 12.5 | 48.7% | -0.36 | 0.41 | 0.23 | 0.59 | — |
| — | 0.52 | 0.81 | 0.67 | +0.54 | 48.3% | 13 | 48.3% | -0.46 | 0.69 | 0.59 | 0.79 | — |
| — | 0.50 | 0.65 | 0.57 | +0.43 | 48.3% | 13.5 | 48.3% | -0.57 | 0.97 | 0.79 | 1.15 | — |
| — | 0.35 | 0.42 | 0.39 | +0.34 | 48.8% | 14 | 48.8% | -0.67 | 1.48 | 1.12 | 1.83 | — |
| — | 0.24 | 0.28 | 0.26 | +0.26 | 49.6% | 14.5 | 49.6% | -0.75 | 1.68 | 1.51 | 1.85 | — |
| — | 0.16 | 0.22 | 0.19 | +0.19 | 50.8% | 15 | 50.8% | -0.82 | 2.27 | 1.34 | 3.20 | — |
| — | 0.02 | 0.14 | 0.08 | +0.15 | 52.3% | 15.5 | 52.3% | -0.86 | 2.92 | 1.98 | 3.85 | — |
| — | — | 0.25 | — | +0.11 | 54.2% | 16 | 54.2% | -0.90 | 3.25 | 2.45 | 4.05 | — |
| — | — | 0.75 | — | +0.09 | 56.2% | 16.5 | 56.2% | -0.92 | 3.85 | 2.90 | 4.80 | — |
| — | — | 0.17 | — | +0.07 | 58.4% | 17 | 58.4% | -0.94 | 4.35 | 3.40 | 5.30 | — |
| — | — | 0.17 | — | +0.06 | 60.5% | 17.5 | 60.5% | -0.96 | 4.85 | 3.90 | 5.80 | — |
| — | — | 1.55 | — | +0.05 | 62.7% | 18 | 62.7% | -0.97 | 5.35 | 4.40 | 6.30 | — |
| — | — | 1.65 | — | +0.04 | 64.6% | 18.5 | 64.6% | -0.98 | 5.85 | 4.90 | 6.80 | 0 |
| — | — | 0.75 | — | +0.03 | 66.4% | 19 | 66.4% | -0.98 | 6.28 | 5.25 | 7.30 | — |
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.