Spot 14.77
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.20 | 7.05 | 6.12 | +1.00 | 97.6% | 9 | 97.6% | -0.00 | — | — | 0.87 | — |
| — | 4.55 | 5.75 | 5.15 | +1.00 | 81.6% | 10 | 81.6% | -0.00 | — | — | 0.81 | — |
| — | 4.00 | 5.10 | 4.55 | +1.00 | 75.3% | 10.5 | 75.3% | -0.00 | — | — | 0.75 | — |
| — | 3.50 | 5.15 | 4.33 | +1.00 | 70.2% | 11 | 70.2% | -0.00 | — | — | 0.06 | — |
| — | 2.95 | 5.10 | 4.03 | +1.00 | 66.2% | 11.5 | 66.2% | -0.00 | — | — | 0.95 | — |
| — | 2.46 | 3.60 | 3.03 | +0.99 | 63.0% | 12 | 63.0% | -0.01 | — | — | 0.01 | — |
| — | 2.12 | 3.30 | 2.71 | +0.97 | 60.7% | 12.5 | 60.7% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.47 | 2.58 | 2.02 | +0.94 | 59.1% | 13 | 59.1% | -0.07 | 0.03 | 0.01 | 0.05 | — |
| — | 1.27 | 2.18 | 1.73 | +0.86 | 58.3% | 13.5 | 58.3% | -0.14 | 0.08 | 0.06 | 0.10 | — |
| — | 0.54 | 1.13 | 0.83 | +0.75 | 58.5% | 14 | 58.5% | -0.25 | 0.23 | 0.19 | 0.26 | — |
| — | 0.64 | 0.70 | 0.67 | +0.61 | 59.9% | 14.5 | 59.9% | -0.40 | 0.39 | 0.37 | 0.40 | — |
| — | 0.44 | 0.45 | 0.45 | +0.45 | 61.7% | 15 | 61.7% | -0.55 | 0.70 | 0.61 | 0.80 | — |
| — | 0.27 | 0.28 | 0.28 | +0.32 | 63.3% | 15.5 | 63.3% | -0.68 | 0.98 | 0.95 | 1.01 | — |
| — | 0.16 | 0.18 | 0.17 | +0.22 | 65.1% | 16 | 65.1% | -0.78 | 1.30 | 1.19 | 1.41 | — |
| — | 0.09 | 0.13 | 0.11 | +0.15 | 67.5% | 16.5 | 67.5% | -0.86 | 1.75 | 1.60 | 1.90 | — |
| — | 0.06 | 0.07 | 0.07 | +0.10 | 70.6% | 17 | 70.6% | -0.90 | 2.23 | 2.05 | 2.40 | — |
| — | 0.03 | 0.05 | 0.04 | +0.07 | 74.6% | 17.5 | 74.6% | -0.93 | 2.58 | 1.66 | 3.50 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 78.8% | 18 | 78.8% | -0.95 | 3.55 | 3.00 | 4.10 | — |
| — | 0.02 | 0.04 | 0.03 | +0.04 | 82.8% | 18.5 | 82.8% | -0.97 | 4.20 | 3.40 | 5.00 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 86.6% | 19 | 86.6% | -0.98 | 4.72 | 3.85 | 5.60 | — |
| — | — | 0.03 | — | +0.02 | 89.9% | 19.5 | 89.9% | -0.98 | 5.05 | 4.35 | 5.75 | — |
| — | — | 0.02 | — | +0.02 | 92.8% | 20 | 92.8% | -0.99 | 5.60 | 4.85 | 6.35 | — |
| — | — | 0.73 | — | +0.01 | 95.5% | 20.5 | 95.5% | -0.99 | 6.00 | 5.35 | 6.65 | — |
| — | — | 1.09 | — | +0.01 | 98.1% | 21 | 98.1% | -1.00 | 6.65 | 5.85 | 7.45 | — |
| — | — | 0.85 | — | +0.01 | 100.6% | 21.5 | 100.6% | -1.00 | 7.20 | 6.40 | 8.00 | — |
| — | — | 0.10 | — | +0.01 | 103.0% | 22 | 103.0% | -1.00 | 8.00 | 6.85 | 9.15 | — |
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.