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 | |
| 13 | 5.25 | 7.25 | 6.25 | +1.00 | 80.3% | 7 | 80.3% | -0.00 | — | — | 0.75 | 0 |
| — | 4.25 | 5.45 | 4.85 | +1.00 | 70.5% | 8 | 70.5% | -0.00 | — | — | 0.03 | — |
| — | 3.15 | 4.45 | 3.80 | +1.00 | 62.9% | 9 | 62.9% | -0.00 | — | — | 0.51 | — |
| — | 2.85 | 4.45 | 3.65 | +1.00 | 59.8% | 9.5 | 59.8% | -0.00 | — | — | 0.51 | — |
| — | 2.12 | 3.90 | 3.01 | +1.00 | 57.2% | 10 | 57.2% | -0.00 | — | — | 0.02 | — |
| — | 2.12 | 2.81 | 2.46 | +0.99 | 55.0% | 10.5 | 55.0% | -0.01 | — | — | 0.02 | 10 |
| — | 1.81 | 2.30 | 2.06 | +0.98 | 53.1% | 11 | 53.1% | -0.02 | 0.02 | 0.01 | 0.03 | 8,760 |
| — | 1.16 | 2.37 | 1.76 | +0.93 | 51.5% | 11.5 | 51.5% | -0.07 | 0.04 | 0.02 | 0.06 | 1,653 |
| — | 1.04 | 1.33 | 1.19 | +0.85 | 50.0% | 12 | 50.0% | -0.15 | 0.10 | 0.08 | 0.11 | 16,035 |
| — | 0.50 | 0.75 | 0.62 | +0.71 | 48.7% | 12.5 | 48.7% | -0.29 | 0.20 | 0.18 | 0.21 | — |
| 9,957 | 0.40 | 0.42 | 0.41 | +0.52 | 47.9% | 13 | 47.9% | -0.48 | 0.40 | 0.38 | 0.41 | — |
| 1,397 | 0.21 | 0.24 | 0.23 | +0.34 | 47.7% | 13.5 | 47.7% | -0.67 | 0.66 | 0.56 | 0.76 | — |
| — | 0.10 | 0.11 | 0.10 | +0.19 | 48.4% | 14 | 48.4% | -0.81 | 1.14 | 0.98 | 1.29 | — |
| — | 0.04 | 0.06 | 0.05 | +0.10 | 49.7% | 14.5 | 49.7% | -0.90 | 1.52 | 1.27 | 1.77 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 51.3% | 15 | 51.3% | -0.95 | 1.97 | 1.68 | 2.26 | 446 |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 52.6% | 15.5 | 52.6% | -0.98 | 2.65 | 2.11 | 3.20 | 1 |
| — | — | 0.01 | — | +0.01 | 53.6% | 16 | 53.6% | -1.00 | 3.31 | 2.71 | 3.90 | — |
| 20 | — | 0.51 | — | +0.00 | 54.3% | 16.5 | 54.3% | -1.00 | 3.45 | 3.00 | 3.90 | 62 |
| — | — | 0.02 | — | +0.00 | 55.1% | 17 | 55.1% | -1.00 | 3.85 | 3.10 | 4.60 | — |
| — | — | 0.02 | — | +0.00 | 56.0% | 17.5 | 56.0% | -1.00 | 4.60 | 4.10 | 5.10 | — |
| — | — | 0.02 | — | +0.00 | 57.1% | 18 | 57.1% | -1.00 | 5.12 | 4.60 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 58.3% | 18.5 | 58.3% | -1.00 | 5.60 | 5.10 | 6.10 | — |
| — | — | 0.01 | — | +0.00 | 59.7% | 19 | 59.7% | -1.00 | 6.42 | 5.60 | 7.25 | — |
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.