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 | |
| — | 5.10 | 6.15 | 5.62 | +1.00 | 76.0% | 9 | 76.0% | +0.00 | — | — | 0.02 | — |
| — | 4.20 | 5.35 | 4.78 | +1.00 | 64.5% | 10 | 64.5% | +0.00 | — | — | 0.02 | — |
| — | 3.70 | 4.30 | 4.00 | +1.00 | 61.0% | 10.5 | 61.0% | +0.00 | — | — | 0.05 | — |
| — | 3.25 | 4.30 | 3.77 | +1.00 | 58.8% | 11 | 58.8% | -0.00 | — | — | 0.01 | — |
| — | 2.63 | 4.20 | 3.42 | +1.00 | 57.7% | 11.5 | 57.7% | -0.00 | — | — | 0.05 | — |
| — | 2.25 | 2.73 | 2.49 | +1.00 | 57.7% | 12 | 57.7% | -0.00 | — | — | 0.01 | — |
| — | 1.70 | 2.60 | 2.15 | +1.00 | 58.6% | 12.5 | 58.6% | -0.00 | — | — | 0.01 | — |
| — | 1.20 | 2.13 | 1.67 | +0.97 | 59.6% | 13 | 59.6% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 0.74 | 1.20 | 0.97 | +0.91 | 58.9% | 13.5 | 58.9% | -0.09 | 0.05 | 0.04 | 0.06 | — |
| — | 0.69 | 0.76 | 0.72 | +0.77 | 57.5% | 14 | 57.5% | -0.23 | 0.12 | 0.12 | 0.13 | — |
| — | 0.40 | 0.41 | 0.41 | — | — | 14.5 | — | — | 0.29 | 0.29 | 0.30 | — |
| — | 0.19 | 0.20 | 0.20 | — | — | 15 | — | — | 0.58 | 0.56 | 0.61 | — |
| — | 0.08 | 0.10 | 0.09 | — | — | 15.5 | — | — | 1.21 | 0.95 | 1.46 | — |
| — | 0.03 | 0.04 | 0.04 | — | — | 16 | — | — | 1.54 | 1.32 | 1.77 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 16.5 | — | — | 2.18 | 1.66 | 2.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 78.9% | 17 | 78.9% | -0.97 | 2.94 | 2.23 | 3.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 83.9% | 17.5 | 83.9% | -0.98 | 3.35 | 2.75 | 3.95 | — |
| — | — | 0.01 | — | +0.01 | 85.3% | 18 | 85.3% | -0.99 | 3.55 | 3.35 | 3.75 | — |
| — | — | 0.02 | — | +0.00 | 84.3% | 18.5 | 84.3% | -1.00 | 4.35 | 3.75 | 4.95 | — |
| — | — | 0.02 | — | +0.00 | 82.7% | 19 | 82.7% | -1.00 | 4.67 | 3.65 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 81.2% | 19.5 | 81.2% | -1.00 | 5.20 | 4.20 | 6.20 | — |
| — | — | 0.01 | — | +0.00 | 80.2% | 20 | 80.2% | -1.00 | 5.58 | 5.35 | 5.80 | — |
| 44 | — | 0.09 | — | +0.00 | 79.6% | 20.5 | 79.6% | -1.00 | 6.42 | 5.85 | 7.00 | 0 |
| — | — | 0.05 | — | — | — | 21 | — | — | 6.67 | 5.65 | 7.70 | — |
| — | — | 0.13 | — | — | — | 21.5 | 79.4% | -1.00 | 7.42 | 6.10 | 8.75 | — |
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.