Spot 13.18
· 172 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:44 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.45 | 7.90 | 6.17 | +0.99 | 106.3% | 7 | 106.3% | -0.01 | — | — | 0.75 | — |
| — | 3.95 | 7.15 | 5.55 | +0.98 | 92.3% | 8 | 92.3% | -0.02 | — | — | 0.76 | — |
| — | 4.00 | 6.85 | 5.42 | +0.98 | 84.3% | 8.5 | 84.3% | -0.02 | — | — | 0.75 | — |
| — | 3.45 | 6.20 | 4.83 | +0.97 | 76.5% | 9 | 76.5% | -0.03 | — | — | 1.35 | — |
| — | 3.00 | 5.30 | 4.15 | +0.97 | 69.3% | 9.5 | 69.3% | -0.04 | — | — | 0.75 | — |
| — | 1.60 | 4.65 | 3.12 | +0.96 | 63.2% | 10 | 63.2% | -0.04 | — | — | 0.75 | — |
| — | 2.04 | 4.10 | 3.07 | +0.94 | 58.3% | 10.5 | 58.3% | -0.06 | 0.07 | 0.06 | 0.08 | — |
| — | 1.27 | 3.70 | 2.48 | +0.92 | 54.7% | 11 | 54.7% | -0.08 | 0.11 | 0.10 | 0.12 | — |
| — | 1.40 | 3.45 | 2.42 | +0.89 | 52.5% | 11.5 | 52.5% | -0.11 | 0.19 | 0.18 | 0.20 | — |
| — | 1.40 | 1.69 | 1.54 | +0.84 | 51.6% | 12 | 51.6% | -0.16 | 0.30 | 0.29 | 0.32 | — |
| — | 1.07 | 1.36 | 1.22 | +0.78 | 51.8% | 12.5 | 51.8% | -0.22 | 0.47 | 0.45 | 0.49 | — |
| — | 0.80 | 1.07 | 0.94 | +0.70 | 52.6% | 13 | 52.6% | -0.30 | 0.70 | 0.66 | 0.74 | — |
| — | 0.67 | 0.83 | 0.75 | +0.61 | 53.5% | 13.5 | 53.5% | -0.39 | 0.96 | 0.92 | 1.01 | — |
| — | 0.50 | 0.58 | 0.54 | +0.52 | 54.1% | 14 | 54.1% | -0.49 | 1.29 | 1.15 | 1.44 | — |
| — | 0.35 | 0.43 | 0.39 | +0.43 | 54.4% | 14.5 | 54.4% | -0.58 | 1.66 | 1.50 | 1.82 | — |
| — | 0.25 | 0.35 | 0.30 | +0.34 | 54.8% | 15 | 54.8% | -0.66 | 2.05 | 1.91 | 2.19 | — |
| — | 0.19 | 0.26 | 0.23 | +0.27 | 55.5% | 15.5 | 55.5% | -0.73 | 2.44 | 1.94 | 2.93 | — |
| — | 0.14 | 0.20 | 0.17 | +0.22 | 56.7% | 16 | 56.7% | -0.79 | 2.89 | 2.28 | 3.50 | — |
| — | 0.12 | 0.18 | 0.15 | +0.17 | 58.1% | 16.5 | 58.1% | -0.84 | 3.42 | 3.05 | 3.80 | — |
| — | 0.08 | 0.10 | 0.09 | +0.14 | 59.7% | 17 | 59.7% | -0.87 | 3.80 | 3.25 | 4.35 | — |
| — | 0.06 | 0.12 | 0.09 | +0.11 | 61.3% | 17.5 | 61.3% | -0.90 | 4.55 | 4.10 | 5.00 | — |
| — | 0.03 | 0.10 | 0.07 | +0.09 | 63.0% | 18 | 63.0% | -0.92 | 4.85 | 4.65 | 5.05 | — |
| — | 0.02 | 0.13 | 0.07 | +0.08 | 64.8% | 18.5 | 64.8% | -0.94 | 5.55 | 5.15 | 5.95 | — |
| — | — | 1.02 | — | +0.06 | 66.7% | 19 | 66.7% | -0.95 | 5.75 | 5.10 | 6.40 | — |
| — | — | 0.17 | — | +0.06 | 68.5% | 19.5 | 68.5% | -0.96 | 6.55 | 5.00 | 8.10 | — |
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.