Spot 13.92
· 144 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 02:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.65 | 8.55 | 6.60 | +1.00 | 99.6% | 7.5 | 99.6% | -0.00 | — | — | 2.13 | — |
| — | 4.10 | 8.05 | 6.08 | +1.00 | 92.9% | 8 | 92.9% | -0.00 | — | — | 0.02 | — |
| — | 3.65 | 7.55 | 5.60 | +1.00 | 86.9% | 8.5 | 86.9% | -0.00 | — | — | 2.13 | — |
| — | 3.65 | 6.20 | 4.92 | +1.00 | 81.4% | 9 | 81.4% | -0.00 | — | — | 0.02 | — |
| — | 2.55 | 6.55 | 4.55 | +1.00 | 76.6% | 9.5 | 76.6% | -0.00 | — | — | 2.13 | — |
| — | 2.69 | 5.20 | 3.94 | +1.00 | 72.4% | 10 | 72.4% | -0.00 | — | — | 1.15 | — |
| — | 2.17 | 5.55 | 3.86 | +1.00 | 68.7% | 10.5 | 68.7% | -0.00 | — | — | 0.01 | — |
| — | 1.70 | 4.25 | 2.98 | +1.00 | 65.4% | 11 | 65.4% | -0.00 | — | — | 0.05 | — |
| — | 0.95 | 4.60 | 2.77 | +0.99 | 62.0% | 11.5 | 62.0% | -0.01 | — | — | 1.15 | — |
| — | 0.71 | 3.45 | 2.08 | +0.97 | 58.2% | 12 | 58.2% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 0.79 | 2.37 | 1.58 | +0.93 | 54.4% | 12.5 | 54.4% | -0.07 | 0.05 | 0.02 | 0.08 | — |
| — | 0.98 | 1.12 | 1.05 | +0.84 | 51.4% | 13 | 51.4% | -0.16 | 0.07 | 0.06 | 0.09 | — |
| — | 0.61 | 0.74 | 0.68 | +0.69 | 50.1% | 13.5 | 50.1% | -0.31 | 0.20 | 0.18 | 0.21 | — |
| — | 0.34 | 0.39 | 0.36 | +0.49 | 50.7% | 14 | 50.7% | -0.51 | 0.40 | 0.36 | 0.44 | — |
| — | 0.19 | 0.21 | 0.20 | +0.31 | 52.8% | 14.5 | 52.8% | -0.69 | 0.76 | 0.65 | 0.86 | — |
| — | 0.08 | 0.10 | 0.09 | +0.18 | 55.6% | 15 | 55.6% | -0.82 | 1.12 | 0.57 | 1.68 | — |
| — | 0.04 | 0.05 | 0.04 | +0.11 | 58.6% | 15.5 | 58.6% | -0.90 | 1.75 | 1.40 | 2.10 | — |
| — | 0.02 | 0.04 | 0.03 | +0.06 | 61.4% | 16 | 61.4% | -0.95 | 2.02 | 1.44 | 2.61 | — |
| — | — | 0.08 | — | +0.03 | 63.7% | 16.5 | 63.7% | -0.97 | 2.53 | 1.66 | 3.40 | — |
| — | — | 0.03 | — | +0.02 | 65.8% | 17 | 65.8% | -0.99 | 3.20 | 2.45 | 3.95 | — |
| — | — | 0.08 | — | +0.01 | 67.6% | 17.5 | 67.6% | -1.00 | 3.75 | 3.25 | 4.25 | — |
| — | — | 0.04 | — | +0.00 | 69.5% | 18 | 69.5% | -1.00 | 4.03 | 2.55 | 5.50 | — |
| — | — | 0.04 | — | +0.00 | 71.5% | 18.5 | 71.5% | -1.00 | 4.42 | 3.55 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 73.4% | 19 | 73.4% | -1.00 | 5.10 | 4.30 | 5.90 | — |
| 214 | — | 0.10 | — | +0.00 | 75.4% | 19.5 | 75.4% | -1.00 | 5.42 | 4.50 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 77.4% | 20 | 77.4% | -1.00 | 6.15 | 4.35 | 7.95 | — |
| — | — | 0.48 | — | +0.00 | 79.3% | 20.5 | 79.3% | -1.00 | 6.65 | 4.85 | 8.45 | — |
| — | — | 0.05 | — | +0.00 | 81.2% | 21 | 81.2% | -1.00 | 7.10 | 5.25 | 8.95 | — |
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.