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 | |
| — | 6.75 | 8.10 | 7.42 | +1.00 | 91.9% | 7 | 91.9% | +0.00 | — | — | 0.23 | — |
| — | 5.75 | 7.05 | 6.40 | +1.00 | 79.8% | 8 | 79.8% | +0.00 | — | — | 0.34 | — |
| — | 4.75 | 6.20 | 5.47 | +1.00 | 70.9% | 9 | 70.9% | -0.00 | — | — | 0.75 | — |
| — | 3.80 | 5.30 | 4.55 | +1.00 | 64.7% | 10 | 64.7% | -0.00 | — | — | 0.03 | — |
| — | 3.25 | 4.80 | 4.03 | +1.00 | 62.4% | 10.5 | 62.4% | -0.00 | — | — | 0.47 | — |
| — | 2.70 | 3.55 | 3.12 | — | — | 11 | — | — | — | — | 0.01 | — |
| — | 2.22 | 3.85 | 3.04 | — | — | 11.5 | 57.7% | -0.01 | — | — | 0.91 | — |
| — | 1.77 | 2.13 | 1.95 | +0.98 | 54.4% | 12 | 54.4% | -0.02 | — | — | 0.01 | — |
| — | 1.16 | 1.80 | 1.48 | +0.95 | 50.4% | 12.5 | 50.4% | -0.05 | — | — | 0.02 | — |
| — | 0.93 | 1.07 | 1.00 | +0.90 | 46.2% | 13 | 46.2% | -0.10 | 0.04 | 0.03 | 0.06 | — |
| — | 0.59 | 0.67 | 0.63 | +0.80 | 43.4% | 13.5 | 43.4% | -0.20 | 0.14 | 0.13 | 0.15 | — |
| — | 0.32 | 0.34 | 0.33 | +0.65 | 43.0% | 14 | 43.0% | -0.35 | 0.34 | 0.33 | 0.36 | — |
| — | 0.15 | 0.16 | 0.15 | +0.45 | 45.1% | 14.5 | 45.1% | -0.55 | 0.69 | 0.64 | 0.73 | — |
| — | 0.07 | 0.08 | 0.07 | +0.28 | 49.2% | 15 | 49.2% | -0.72 | 1.09 | 1.03 | 1.15 | — |
| — | 0.02 | 0.05 | 0.04 | +0.16 | 54.7% | 15.5 | 54.7% | -0.84 | 1.53 | 1.29 | 1.77 | — |
| — | 0.02 | 0.03 | 0.03 | +0.10 | 60.1% | 16 | 60.1% | -0.91 | 1.99 | 1.77 | 2.21 | — |
| 1,801 | 0.01 | 0.02 | 0.01 | +0.07 | 64.8% | 16.5 | 64.8% | -0.94 | 2.54 | 2.28 | 2.81 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 68.7% | 17 | 68.7% | -0.95 | 2.89 | 2.63 | 3.15 | — |
| — | — | 0.02 | — | +0.04 | 71.0% | 17.5 | 71.0% | -0.97 | 3.52 | 3.30 | 3.75 | — |
| — | — | 0.01 | — | +0.03 | 71.3% | 18 | 71.3% | -0.97 | 3.73 | 3.20 | 4.25 | — |
| — | — | 0.04 | — | +0.02 | 72.1% | 18.5 | 72.1% | -0.98 | 4.20 | 3.65 | 4.75 | — |
| — | — | 0.01 | — | +0.02 | 72.8% | 19 | 72.8% | -0.99 | 4.92 | 4.60 | 5.25 | — |
| — | — | 0.75 | — | +0.01 | 73.2% | 19.5 | 73.2% | -0.99 | 5.38 | 4.90 | 5.85 | — |
| — | — | 0.01 | — | +0.01 | 74.0% | 20 | 74.0% | -1.00 | 5.97 | 5.45 | 6.50 | — |
| — | — | 0.91 | — | +0.00 | 75.1% | 20.5 | 75.1% | -1.00 | 6.45 | 5.90 | 7.00 | — |
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.