Spot 13.88
· 184 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 02:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.45 | 8.80 | 7.12 | +0.99 | 106.8% | 7 | 106.8% | -0.01 | — | — | 1.15 | — |
| — | 4.05 | 7.95 | 6.00 | +0.98 | 95.2% | 8 | 95.2% | -0.02 | — | — | 1.15 | — |
| — | 4.85 | 6.75 | 5.80 | +0.98 | 88.8% | 8.5 | 88.8% | -0.02 | — | — | 1.15 | — |
| — | 3.55 | 6.95 | 5.25 | +0.97 | 82.4% | 9 | 82.4% | -0.03 | — | — | 0.75 | — |
| — | 4.05 | 5.25 | 4.65 | +0.97 | 76.2% | 9.5 | 76.2% | -0.04 | — | — | 0.75 | — |
| — | 3.40 | 5.00 | 4.20 | +0.96 | 70.5% | 10 | 70.5% | -0.04 | — | — | 0.71 | — |
| — | 2.65 | 4.25 | 3.45 | +0.94 | 65.4% | 10.5 | 65.4% | -0.06 | — | — | 0.75 | — |
| — | 2.17 | 4.05 | 3.11 | +0.92 | 61.0% | 11 | 61.0% | -0.08 | 0.09 | 0.06 | 0.12 | — |
| — | 2.15 | 3.35 | 2.75 | +0.89 | 57.5% | 11.5 | 57.5% | -0.11 | 0.10 | 0.07 | 0.14 | — |
| — | 1.95 | 2.71 | 2.33 | +0.84 | 54.7% | 12 | 54.7% | -0.16 | 0.23 | 0.16 | 0.29 | — |
| — | 1.64 | 1.90 | 1.77 | +0.78 | 52.7% | 12.5 | 52.7% | -0.22 | 0.28 | 0.20 | 0.36 | — |
| — | 1.26 | 1.56 | 1.41 | +0.70 | 51.5% | 13 | 51.5% | -0.30 | 0.49 | 0.40 | 0.59 | — |
| — | 0.97 | 1.26 | 1.11 | +0.61 | 50.8% | 13.5 | 50.8% | -0.39 | 0.69 | 0.57 | 0.80 | — |
| — | 0.80 | 1.00 | 0.90 | +0.52 | 50.7% | 14 | 50.7% | -0.49 | 0.88 | 0.76 | 1.00 | — |
| — | 0.52 | 0.79 | 0.66 | +0.43 | 51.0% | 14.5 | 51.0% | -0.58 | 1.21 | 1.05 | 1.36 | — |
| — | 0.37 | 0.60 | 0.48 | — | — | 15 | 51.7% | -0.66 | 1.49 | 1.39 | 1.58 | — |
| — | 0.33 | 0.44 | 0.39 | +0.27 | 52.7% | 15.5 | 52.7% | -0.73 | 1.93 | 1.75 | 2.11 | — |
| — | 0.16 | 0.32 | 0.24 | +0.22 | 54.0% | 16 | 54.0% | -0.79 | 2.33 | 2.16 | 2.50 | — |
| — | 0.10 | 0.29 | 0.20 | +0.17 | 55.6% | 16.5 | 55.6% | -0.84 | 3.06 | 2.51 | 3.60 | — |
| — | 0.06 | 0.23 | 0.14 | +0.14 | 57.3% | 17 | 57.3% | -0.87 | 3.15 | 2.95 | 3.35 | — |
| — | 0.11 | 0.15 | 0.13 | +0.11 | 59.1% | 17.5 | 59.1% | -0.90 | 3.52 | 2.55 | 4.50 | — |
| — | 0.10 | 0.12 | 0.11 | +0.09 | 61.1% | 18 | 61.1% | -0.92 | 4.15 | 3.50 | 4.80 | — |
| — | 0.06 | 0.10 | 0.08 | +0.08 | 63.0% | 18.5 | 63.0% | -0.94 | 4.42 | 3.45 | 5.40 | — |
| — | 0.02 | 0.15 | 0.09 | +0.06 | 65.0% | 19 | 65.0% | -0.95 | 4.95 | 4.35 | 5.55 | — |
| — | 0.01 | 0.10 | 0.06 | +0.06 | 67.0% | 19.5 | 67.0% | -0.96 | 5.45 | 4.85 | 6.05 | — |
| — | — | 0.23 | — | +0.05 | 69.0% | 20 | 69.0% | -0.97 | 5.95 | 5.20 | 6.70 | — |
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.