Spot 13.03
· 186 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 03:03 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | — | — | — | +0.98 | 86.0% | 8 | 86.0% | -0.02 | — | — | — | — |
| — | 3.70 | 4.55 | 4.12 | +0.96 | 82.6% | 9 | 82.6% | -0.04 | — | — | 0.95 | — |
| — | 3.05 | 3.85 | 3.45 | +0.92 | 74.9% | 10 | 74.9% | -0.08 | — | — | 0.12 | — |
| — | 2.20 | 3.80 | 3.00 | — | — | 10.5 | — | — | — | — | 0.38 | — |
| — | 1.61 | 2.75 | 2.18 | — | — | 11 | — | — | 0.24 | 0.02 | 0.46 | — |
| — | 1.50 | 2.45 | 1.98 | — | — | 11.5 | 67.4% | -0.22 | 0.23 | 0.02 | 0.43 | — |
| — | 1.28 | 2.28 | 1.78 | +0.71 | 66.5% | 12 | 66.5% | -0.29 | 0.41 | 0.26 | 0.55 | — |
| — | 0.88 | 1.81 | 1.34 | +0.63 | 66.2% | 12.5 | 66.2% | -0.37 | 0.71 | 0.66 | 0.77 | — |
| — | 0.98 | 1.43 | 1.21 | +0.55 | 66.5% | 13 | 66.5% | -0.45 | 0.76 | 0.50 | 1.02 | — |
| — | 0.78 | 0.87 | 0.82 | +0.47 | 67.1% | 13.5 | 67.1% | -0.53 | 1.30 | 1.17 | 1.44 | — |
| — | 0.55 | 1.03 | 0.79 | +0.40 | 67.9% | 14 | 67.9% | -0.61 | 1.42 | 1.13 | 1.70 | — |
| — | 0.47 | 0.55 | 0.51 | +0.33 | 68.9% | 14.5 | — | — | 1.92 | 1.86 | 1.98 | — |
| — | 0.37 | 0.42 | 0.40 | — | — | 15 | — | — | 2.27 | 2.15 | 2.38 | — |
| — | 0.14 | 0.35 | 0.24 | — | — | 15.5 | — | — | 2.81 | 2.18 | 3.45 | — |
| — | 0.22 | 0.28 | 0.25 | — | — | 16 | 72.8% | -0.82 | 3.35 | 2.95 | 3.75 | — |
| — | 0.18 | 0.23 | 0.20 | +0.16 | 74.1% | 16.5 | 74.1% | -0.85 | 3.62 | 1.60 | 5.65 | — |
| — | — | 0.19 | — | +0.13 | 75.4% | 17 | 75.4% | -0.88 | 3.77 | 3.00 | 4.55 | — |
| — | 0.10 | 0.16 | 0.13 | +0.11 | 76.5% | 17.5 | 76.5% | -0.90 | 4.90 | 3.20 | 6.60 | — |
| — | 0.08 | 0.12 | 0.10 | +0.09 | 77.4% | 18 | 77.4% | -0.92 | 5.00 | 3.70 | 6.30 | — |
| — | — | 0.12 | — | +0.07 | 78.2% | 18.5 | 78.2% | -0.94 | 6.00 | 5.25 | 6.75 | — |
| — | — | 0.12 | — | +0.06 | 78.9% | 19 | 78.9% | -0.95 | 6.22 | 5.20 | 7.25 | — |
| — | 0.05 | 0.09 | 0.07 | +0.05 | 79.3% | 19.5 | — | — | 7.03 | 6.15 | 7.90 | — |
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.