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 | 6.90 | 5.80 | +1.00 | 68.3% | 9 | 68.3% | -0.00 | — | — | 0.75 | — |
| — | 3.75 | 5.15 | 4.45 | +1.00 | 57.2% | 10 | — | — | — | — | 1.13 | — |
| — | 3.25 | 5.50 | 4.38 | +1.00 | 53.3% | 10.5 | 53.3% | -0.00 | — | — | 1.14 | — |
| — | 2.76 | 4.60 | 3.68 | +0.99 | 50.3% | 11 | 50.3% | -0.01 | — | — | 1.15 | — |
| — | 1.85 | 3.25 | 2.55 | +0.99 | 48.1% | 11.5 | 48.1% | -0.01 | — | — | 0.95 | — |
| — | 1.39 | 4.00 | 2.69 | +0.97 | 46.5% | 12 | 46.5% | -0.03 | — | — | 0.05 | — |
| — | 0.65 | 3.30 | 1.98 | +0.92 | 45.3% | 12.5 | 45.3% | -0.07 | 0.10 | 0.03 | 0.18 | — |
| — | 0.96 | 1.64 | 1.30 | +0.85 | 44.6% | 13 | 44.6% | -0.15 | 0.12 | 0.10 | 0.13 | — |
| — | 0.28 | 0.84 | 0.56 | +0.75 | 44.4% | 13.5 | 44.4% | -0.25 | 0.26 | 0.23 | 0.29 | — |
| — | 0.48 | 0.51 | 0.49 | +0.62 | 44.9% | 14 | 44.9% | -0.38 | 0.47 | 0.44 | 0.51 | — |
| — | 0.29 | 0.34 | 0.32 | +0.48 | 46.1% | 14.5 | 46.1% | -0.52 | 0.82 | 0.75 | 0.90 | — |
| — | 0.17 | 0.20 | 0.18 | +0.35 | 47.9% | 15 | 47.9% | -0.65 | 1.14 | 0.99 | 1.29 | — |
| — | 0.10 | 0.14 | 0.12 | +0.25 | 50.0% | 15.5 | 50.0% | -0.75 | 2.02 | 1.48 | 2.57 | — |
| — | 0.06 | 0.10 | 0.08 | +0.17 | 52.9% | 16 | 52.9% | -0.83 | 2.13 | 1.86 | 2.41 | — |
| — | 0.04 | 0.07 | 0.06 | +0.12 | 57.1% | 16.5 | 57.1% | -0.88 | 2.77 | 2.10 | 3.45 | — |
| — | 0.04 | 0.05 | 0.04 | +0.08 | 61.5% | 17 | 61.5% | -0.92 | 3.02 | 2.55 | 3.50 | 22 |
| 946 | — | 0.06 | — | +0.06 | 65.5% | 17.5 | 65.5% | -0.95 | 4.03 | 3.30 | 4.75 | — |
| — | 0.02 | 0.15 | 0.09 | +0.04 | 69.2% | 18 | 69.2% | -0.97 | 4.12 | 3.40 | 4.85 | 86 |
| 304 | 0.02 | 0.16 | 0.09 | +0.03 | 72.4% | 18.5 | 72.4% | -0.98 | 4.88 | 3.90 | 5.85 | — |
| — | 0.01 | 0.25 | 0.13 | +0.02 | 75.3% | 19 | 75.3% | -0.99 | 5.03 | 4.25 | 5.80 | 122 |
| — | — | 0.52 | — | +0.02 | 77.7% | 19.5 | 77.7% | -0.99 | 5.78 | 4.90 | 6.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 79.7% | 20 | 79.7% | -1.00 | 6.47 | 5.60 | 7.35 | — |
| — | — | 0.30 | — | +0.01 | 81.3% | 20.5 | 81.3% | -1.00 | 6.78 | 5.95 | 7.60 | — |
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.