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 | |
| — | — | — | — | +1.00 | 73.9% | 8 | 73.9% | -0.00 | — | — | — | — |
| — | 3.30 | 5.05 | 4.17 | +1.00 | 60.4% | 9 | 60.4% | -0.00 | — | — | 1.15 | — |
| — | 2.65 | 3.30 | 2.98 | +1.00 | 52.8% | 10 | 52.8% | -0.00 | — | — | 0.75 | — |
| — | 2.00 | 3.25 | 2.62 | +1.00 | 51.0% | 10.5 | 51.0% | -0.00 | — | — | 1.00 | — |
| — | 1.72 | 2.21 | 1.97 | +0.99 | 50.2% | 11 | 50.2% | -0.01 | — | — | 0.01 | — |
| — | 1.07 | 2.23 | 1.65 | +0.96 | 50.2% | 11.5 | 50.2% | -0.04 | 0.01 | 0.01 | 0.02 | — |
| — | 1.06 | 1.22 | 1.14 | +0.88 | 50.3% | 12 | 50.3% | -0.12 | 0.04 | 0.02 | 0.07 | — |
| — | 0.68 | 0.83 | 0.76 | +0.73 | 50.0% | 12.5 | 50.0% | -0.27 | 0.15 | 0.13 | 0.17 | — |
| — | 0.40 | 0.42 | 0.41 | +0.53 | 49.9% | 13 | 49.9% | -0.47 | 0.37 | 0.33 | 0.41 | — |
| — | 0.21 | 0.22 | 0.21 | +0.34 | 50.8% | 13.5 | 50.8% | -0.67 | 0.65 | 0.61 | 0.69 | — |
| — | 0.09 | 0.11 | 0.10 | +0.19 | 53.2% | 14 | 53.2% | -0.81 | 1.03 | 0.97 | 1.09 | — |
| — | 0.05 | 0.06 | 0.06 | +0.11 | 57.0% | 14.5 | 57.0% | -0.89 | 1.45 | 1.34 | 1.56 | — |
| — | 0.02 | 0.04 | 0.03 | +0.07 | 62.2% | 15 | 62.2% | -0.93 | 1.91 | 1.80 | 2.02 | — |
| — | 0.01 | 0.03 | 0.02 | +0.05 | 68.2% | 15.5 | 68.2% | -0.96 | 2.51 | 2.32 | 2.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 74.5% | 16 | 74.5% | -0.97 | 2.98 | 2.75 | 3.20 | — |
| — | 0.01 | 0.20 | 0.10 | +0.03 | 80.8% | 16.5 | 80.8% | -0.98 | 3.51 | 2.82 | 4.20 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 86.6% | 17 | 86.6% | -0.98 | 3.92 | 3.45 | 4.40 | — |
| — | — | 0.01 | — | +0.02 | 91.0% | 17.5 | 91.0% | -0.99 | 4.62 | 3.90 | 5.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 98.2% | 18 | 98.2% | -0.99 | 5.15 | 4.10 | 6.20 | — |
| — | — | 0.04 | — | +0.01 | 98.6% | 18.5 | 98.6% | -1.00 | 5.88 | 4.80 | 6.95 | — |
| — | — | 0.22 | — | +0.01 | 96.9% | 19 | 96.9% | -1.00 | 6.38 | 5.10 | 7.65 | — |
| — | — | 0.42 | — | +0.00 | 94.8% | 19.5 | 94.8% | -1.00 | 6.72 | 5.50 | 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.