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 | |
| — | 5.00 | 9.00 | 7.00 | +1.00 | 96.7% | 7 | 96.7% | -0.00 | — | — | 0.02 | — |
| — | 5.35 | 8.00 | 6.67 | +1.00 | 88.3% | 8 | 88.3% | -0.00 | — | — | 0.02 | — |
| — | 3.50 | 6.70 | 5.10 | +1.00 | 83.7% | 8.5 | 83.7% | -0.00 | — | — | 1.15 | — |
| — | 3.30 | 7.05 | 5.17 | +1.00 | 79.0% | 9 | 79.0% | -0.00 | — | — | 1.15 | — |
| — | 2.65 | 5.40 | 4.03 | +1.00 | 74.5% | 9.5 | 74.5% | -0.00 | — | — | 1.00 | — |
| 1 | 3.50 | 4.70 | 4.10 | +1.00 | 70.3% | 10 | 70.3% | -0.00 | — | — | 1.00 | 83 |
| 0 | 3.00 | 4.20 | 3.60 | +0.99 | 66.5% | 10.5 | 66.5% | -0.01 | — | — | 0.75 | 34 |
| 9 | 2.69 | 3.30 | 3.00 | +0.99 | 63.0% | 11 | 63.0% | -0.01 | — | — | 0.04 | — |
| — | 1.61 | 3.40 | 2.50 | +0.97 | 60.0% | 11.5 | 60.0% | -0.03 | — | — | 0.12 | — |
| — | 1.41 | 2.64 | 2.02 | +0.93 | 57.4% | 12 | 57.4% | -0.06 | 0.04 | 0.03 | 0.05 | — |
| — | 1.10 | 1.93 | 1.51 | +0.87 | 55.5% | 12.5 | 55.5% | -0.13 | 0.10 | 0.07 | 0.12 | — |
| — | 0.99 | 1.18 | 1.08 | +0.77 | 54.4% | 13 | 54.4% | -0.23 | 0.17 | 0.15 | 0.18 | — |
| — | 0.65 | 0.83 | 0.74 | +0.64 | 54.1% | 13.5 | 54.1% | -0.36 | 0.30 | 0.27 | 0.34 | — |
| — | 0.47 | 0.52 | 0.49 | +0.49 | 54.4% | 14 | 54.4% | -0.51 | 0.55 | 0.50 | 0.59 | — |
| — | 0.23 | 0.36 | 0.29 | +0.35 | 55.3% | 14.5 | 55.3% | -0.66 | 0.88 | 0.78 | 0.97 | — |
| — | 0.16 | 0.19 | 0.17 | +0.23 | 56.7% | 15 | 56.7% | -0.77 | 1.25 | 1.15 | 1.36 | — |
| — | 0.09 | 0.11 | 0.10 | +0.15 | 58.6% | 15.5 | 58.6% | -0.85 | 1.91 | 1.49 | 2.33 | — |
| — | 0.05 | 0.08 | 0.07 | — | — | 16 | 61.1% | -0.91 | 2.46 | 1.94 | 2.98 | — |
| — | 0.02 | 0.05 | 0.04 | +0.07 | 63.9% | 16.5 | 63.9% | -0.94 | 2.65 | 2.41 | 2.89 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 66.8% | 17 | 66.8% | -0.96 | 3.10 | 2.85 | 3.35 | — |
| — | 0.02 | 0.15 | 0.09 | +0.03 | 69.4% | 17.5 | 69.4% | -0.98 | 3.58 | 3.40 | 3.75 | — |
| — | — | 0.04 | — | +0.02 | 71.8% | 18 | 71.8% | -0.99 | 3.62 | 3.05 | 4.20 | — |
| — | — | 0.10 | — | +0.01 | 74.0% | 18.5 | 74.0% | -0.99 | 5.03 | 4.35 | 5.70 | — |
| — | — | 0.16 | — | +0.01 | 76.1% | 19 | 76.1% | -1.00 | 5.17 | 4.00 | 6.35 | — |
| — | — | 0.18 | — | +0.01 | 78.0% | 19.5 | 78.0% | -1.00 | 5.40 | 4.30 | 6.50 | — |
| — | — | 0.02 | — | +0.00 | 79.9% | 20 | 79.9% | -1.00 | 6.25 | 5.85 | 6.65 | — |
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.