Spot 13.99
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.70 | 7.00 | 5.85 | +1.00 | 67.2% | 9 | 67.2% | -0.00 | — | — | 1.18 | — |
| — | 3.80 | 4.40 | 4.10 | +0.98 | 67.9% | 10 | 67.9% | -0.02 | — | — | 1.00 | — |
| — | 2.20 | 5.35 | 3.77 | +0.96 | 66.9% | 10.5 | 66.9% | -0.04 | — | — | 0.52 | — |
| — | 2.60 | 3.95 | 3.27 | +0.94 | 65.7% | 11 | 65.7% | -0.06 | 0.20 | 0.07 | 0.32 | — |
| — | 1.99 | 3.95 | 2.97 | +0.90 | 64.5% | 11.5 | 64.5% | -0.10 | 0.10 | 0.02 | 0.18 | — |
| — | 1.76 | 3.65 | 2.71 | +0.86 | 63.6% | 12 | 63.6% | -0.14 | 0.24 | 0.21 | 0.27 | — |
| — | 1.59 | 2.85 | 2.22 | +0.80 | 63.0% | 12.5 | 63.0% | -0.20 | 0.29 | 0.20 | 0.39 | — |
| — | 0.94 | 2.31 | 1.62 | +0.74 | 62.8% | 13 | 62.8% | -0.26 | 0.52 | 0.48 | 0.55 | — |
| — | 1.15 | 1.41 | 1.28 | +0.67 | 62.9% | 13.5 | 62.9% | -0.33 | 0.81 | 0.46 | 1.16 | — |
| — | 0.96 | 1.14 | 1.05 | +0.59 | 63.3% | 14 | 63.3% | -0.41 | 0.91 | 0.78 | 1.03 | — |
| — | 0.71 | 1.01 | 0.86 | +0.52 | 63.9% | 14.5 | 63.9% | -0.48 | 1.31 | 1.21 | 1.41 | — |
| — | 0.60 | 0.66 | 0.63 | +0.45 | 64.7% | 15 | 64.7% | -0.56 | 1.72 | 1.53 | 1.91 | — |
| — | 0.45 | 0.52 | 0.48 | +0.38 | 65.7% | 15.5 | 65.7% | -0.62 | 2.40 | 1.31 | 3.50 | — |
| — | 0.34 | 0.42 | 0.38 | +0.32 | 66.9% | 16 | 66.9% | -0.68 | 2.12 | 1.51 | 2.73 | — |
| — | 0.13 | 0.34 | 0.23 | +0.27 | 68.1% | 16.5 | 68.1% | -0.74 | 3.26 | 2.47 | 4.05 | — |
| — | 0.20 | 0.41 | 0.30 | +0.22 | 69.5% | 17 | 69.5% | -0.78 | 3.22 | 1.94 | 4.50 | — |
| — | 0.06 | 0.22 | 0.14 | +0.19 | 70.8% | 17.5 | 70.8% | -0.82 | 3.44 | 2.88 | 4.00 | — |
| — | 0.13 | 0.18 | 0.15 | +0.16 | 72.2% | 18 | 72.2% | -0.85 | 4.65 | 3.90 | 5.40 | — |
| — | — | 0.16 | — | +0.13 | 73.6% | 18.5 | 73.6% | -0.88 | 5.00 | 3.30 | 6.70 | — |
| — | 0.10 | 0.13 | 0.12 | +0.11 | 75.0% | 19 | 75.0% | -0.90 | 5.08 | 3.80 | 6.35 | — |
| — | — | 0.32 | — | +0.09 | 76.3% | 19.5 | 76.3% | -0.92 | 5.90 | 4.95 | 6.85 | — |
| — | 0.07 | 0.11 | 0.09 | +0.07 | 77.6% | 20 | 77.6% | -0.94 | 6.40 | 5.45 | 7.35 | — |
| — | — | 0.29 | — | +0.06 | 78.8% | 20.5 | 78.8% | -0.95 | 6.95 | 5.95 | 7.95 | — |
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.