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 | |
| — | 5.65 | 6.70 | 6.17 | +1.00 | 77.3% | 8 | 77.3% | -0.00 | — | — | 0.25 | — |
| — | 5.10 | 6.20 | 5.65 | — | — | 9 | — | — | — | — | 0.25 | — |
| — | 4.25 | 4.70 | 4.47 | +1.00 | 65.7% | 10 | — | — | — | — | 0.01 | — |
| — | 3.60 | 4.20 | 3.90 | — | — | 10.5 | 63.9% | -0.00 | — | — | 0.04 | — |
| — | 3.35 | 4.10 | 3.73 | +1.00 | 62.4% | 11 | 62.4% | -0.00 | — | — | 0.04 | — |
| — | 2.54 | 3.95 | 3.25 | — | — | 11.5 | — | — | — | — | 0.02 | — |
| — | 2.17 | 2.93 | 2.55 | — | — | 12 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 1.60 | 2.59 | 2.10 | — | — | 12.5 | — | — | — | — | 0.18 | — |
| — | 1.35 | 1.74 | 1.54 | +0.90 | 54.7% | 13 | 54.7% | -0.10 | 0.07 | 0.06 | 0.08 | — |
| — | 1.06 | 1.30 | 1.18 | +0.82 | 53.3% | 13.5 | — | — | 0.14 | 0.14 | 0.15 | — |
| 1,031 | 0.87 | 0.93 | 0.90 | +0.70 | 52.8% | 14 | — | — | 0.28 | 0.26 | 0.29 | — |
| 750 | 0.57 | 0.61 | 0.59 | +0.56 | 53.2% | 14.5 | 53.2% | -0.45 | 0.48 | 0.46 | 0.51 | 1,477 |
| 5,423 | 0.37 | 0.39 | 0.38 | +0.41 | 54.4% | 15 | 54.4% | -0.59 | 0.77 | 0.74 | 0.79 | 7,605 |
| 1,875 | 0.24 | 0.26 | 0.25 | +0.29 | 56.3% | 15.5 | 56.3% | -0.71 | 1.36 | 1.09 | 1.63 | 525 |
| 19,429 | 0.15 | 0.18 | 0.17 | +0.20 | 58.3% | 16 | 58.3% | -0.80 | 1.64 | 1.47 | 1.81 | 7,562 |
| 1,475 | 0.09 | 0.12 | 0.10 | +0.14 | 60.6% | 16.5 | 60.6% | -0.87 | 2.08 | 1.89 | 2.28 | 210 |
| — | 0.06 | 0.07 | 0.07 | +0.09 | 63.5% | 17 | 63.5% | -0.91 | 2.54 | 2.28 | 2.80 | 2,758 |
| 436 | 0.03 | 0.05 | 0.04 | +0.07 | 67.2% | 17.5 | 67.2% | -0.94 | 3.35 | 2.75 | 3.95 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 71.5% | 18 | 71.5% | -0.95 | 3.55 | 3.35 | 3.75 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 76.2% | 18.5 | 76.2% | -0.96 | 3.83 | 3.20 | 4.45 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 80.8% | 19 | 80.8% | -0.97 | 4.20 | 3.60 | 4.80 | — |
| — | — | 0.04 | — | +0.03 | 85.3% | 19.5 | 85.3% | -0.97 | 4.85 | 4.25 | 5.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 89.4% | 20 | 89.4% | -0.98 | 5.25 | 4.70 | 5.80 | — |
| — | — | 0.03 | — | +0.02 | 93.1% | 20.5 | 93.1% | -0.98 | 5.88 | 5.30 | 6.45 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 96.3% | 21 | 96.3% | -0.99 | 6.58 | 6.35 | 6.80 | — |
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.