Spot 14.61
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 00:58 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.95 | 6.95 | 5.95 | +1.00 | 66.3% | 9 | 66.3% | -0.00 | — | — | 0.06 | — |
| — | 4.15 | 4.75 | 4.45 | +0.98 | 67.9% | 10 | 67.9% | -0.02 | — | — | 0.07 | — |
| — | 3.70 | 5.25 | 4.47 | +0.96 | 67.0% | 10.5 | 67.0% | -0.04 | — | — | 0.08 | — |
| — | 3.25 | 3.80 | 3.52 | +0.94 | 65.9% | 11 | 65.9% | -0.06 | — | — | 0.11 | — |
| — | 2.65 | 3.65 | 3.15 | +0.91 | 64.8% | 11.5 | 64.8% | -0.09 | 0.14 | 0.01 | 0.26 | — |
| — | 2.33 | 3.45 | 2.89 | +0.88 | 63.8% | 12 | 63.8% | -0.12 | 0.24 | 0.07 | 0.42 | — |
| — | 2.10 | 4.30 | 3.20 | +0.83 | 63.1% | 12.5 | 63.1% | -0.17 | 0.27 | 0.24 | 0.30 | — |
| — | 1.78 | 2.21 | 2.00 | +0.77 | 62.7% | 13 | 62.7% | -0.23 | 0.39 | 0.37 | 0.41 | — |
| — | 1.67 | 2.00 | 1.83 | +0.71 | 62.6% | 13.5 | 62.6% | -0.30 | 0.42 | 0.25 | 0.60 | — |
| — | 0.80 | 1.90 | 1.35 | +0.63 | 62.8% | 14 | 62.8% | -0.37 | 0.72 | 0.64 | 0.81 | — |
| — | 0.88 | 1.20 | 1.04 | +0.56 | 63.3% | 14.5 | 63.3% | -0.44 | 1.00 | 0.95 | 1.06 | — |
| — | 0.91 | 0.99 | 0.95 | +0.49 | 63.9% | 15 | 63.9% | -0.51 | 1.29 | 1.24 | 1.35 | — |
| — | 0.73 | 0.81 | 0.77 | +0.42 | 64.8% | 15.5 | 64.8% | -0.58 | 1.75 | 1.16 | 2.33 | — |
| — | 0.59 | 0.71 | 0.65 | +0.36 | 65.8% | 16 | 65.8% | -0.64 | 1.97 | 1.92 | 2.02 | — |
| — | 0.47 | 0.53 | 0.50 | +0.31 | 66.8% | 16.5 | 66.8% | -0.70 | 2.54 | 2.30 | 2.78 | — |
| — | 0.39 | 0.48 | 0.43 | +0.26 | 67.9% | 17 | 67.9% | -0.74 | 2.95 | 2.65 | 3.25 | — |
| — | 0.30 | 0.50 | 0.40 | +0.22 | 69.0% | 17.5 | 69.0% | -0.78 | 3.33 | 3.10 | 3.55 | — |
| — | 0.26 | 0.30 | 0.28 | +0.19 | 70.0% | 18 | 70.0% | -0.82 | 3.77 | 3.55 | 4.00 | — |
| — | 0.19 | 0.25 | 0.22 | +0.16 | 71.1% | 18.5 | 71.1% | -0.85 | 4.30 | 4.00 | 4.60 | — |
| — | 0.03 | 0.42 | 0.23 | +0.13 | 72.1% | 19 | 72.1% | -0.87 | 4.75 | 4.45 | 5.05 | — |
| — | — | 0.18 | — | +0.11 | 73.0% | 19.5 | 73.0% | -0.90 | 5.22 | 4.90 | 5.55 | — |
| — | 0.11 | 0.26 | 0.18 | +0.09 | 73.8% | 20 | 73.8% | -0.91 | 5.65 | 5.25 | 6.05 | — |
| — | — | 0.34 | — | +0.08 | 74.5% | 20.5 | 74.5% | -0.93 | 6.05 | 5.55 | 6.55 | — |
| — | — | 0.13 | — | +0.07 | 75.1% | 21 | 75.1% | -0.94 | 6.67 | 6.35 | 7.00 | — |
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.