Spot 14.51
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.55 | 7.55 | 6.05 | — | — | 9 | 77.4% | +0.00 | — | — | 0.01 | — |
| — | 4.25 | 5.65 | 4.95 | +1.00 | 66.7% | 10 | 66.7% | +0.00 | — | — | 0.28 | — |
| — | 3.35 | 4.50 | 3.92 | +1.00 | 63.0% | 10.5 | 63.0% | +0.00 | — | — | 0.29 | — |
| — | 2.72 | 4.45 | 3.58 | +1.00 | 60.3% | 11 | 60.3% | -0.00 | — | — | 0.09 | — |
| — | 2.58 | 3.80 | 3.19 | +1.00 | 58.5% | 11.5 | 58.5% | -0.00 | — | — | 0.75 | — |
| — | 2.32 | 2.85 | 2.58 | +1.00 | 57.3% | 12 | 57.3% | -0.00 | — | — | 0.20 | — |
| — | 1.33 | 2.84 | 2.08 | +1.00 | 56.5% | 12.5 | 56.5% | -0.00 | — | — | 0.01 | — |
| — | 1.38 | 1.59 | 1.49 | +0.97 | 55.8% | 13 | 55.8% | -0.03 | — | — | 0.01 | — |
| — | 0.90 | 1.12 | 1.01 | +0.91 | 54.6% | 13.5 | 54.6% | -0.09 | 0.03 | 0.02 | 0.03 | — |
| — | 0.58 | 0.63 | 0.60 | +0.77 | 52.9% | 14 | 52.9% | -0.23 | 0.08 | 0.07 | 0.09 | — |
| — | 0.28 | 0.29 | 0.28 | +0.56 | 53.0% | 14.5 | 53.0% | -0.44 | 0.26 | 0.24 | 0.27 | — |
| — | 0.11 | 0.12 | 0.12 | +0.34 | 56.1% | 15 | 56.1% | -0.66 | 0.58 | 0.53 | 0.63 | — |
| — | 0.04 | 0.05 | 0.04 | +0.18 | 61.8% | 15.5 | 61.8% | -0.83 | 1.11 | 0.97 | 1.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.09 | 68.5% | 16 | 68.5% | -0.91 | 1.52 | 1.43 | 1.62 | — |
| — | 0.01 | 0.02 | 0.01 | +0.05 | 72.8% | 16.5 | 72.8% | -0.95 | 2.30 | 1.88 | 2.72 | — |
| — | — | 0.01 | — | +0.04 | 73.7% | 17 | 73.7% | -0.97 | 2.90 | 2.36 | 3.45 | — |
| — | — | 0.01 | — | +0.02 | 72.7% | 17.5 | 72.7% | -0.98 | 3.17 | 2.43 | 3.90 | — |
| — | — | 0.01 | — | +0.01 | 71.6% | 18 | 71.6% | -0.99 | 4.08 | 3.40 | 4.75 | — |
| — | — | 0.02 | — | +0.00 | 71.4% | 18.5 | 71.4% | -1.00 | 4.12 | 3.20 | 5.05 | — |
| — | — | 0.01 | — | +0.00 | 71.9% | 19 | 71.9% | -1.00 | 4.50 | 4.10 | 4.90 | — |
| — | — | 0.01 | — | +0.00 | 72.9% | 19.5 | 72.9% | -1.00 | 5.05 | 4.40 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 74.1% | 20 | 74.1% | -1.00 | 5.60 | 4.75 | 6.45 | — |
| — | — | 0.05 | — | +0.00 | 75.3% | 20.5 | 75.3% | -1.00 | 6.15 | 5.40 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 76.5% | 21 | 76.5% | -1.00 | 6.65 | 5.70 | 7.60 | — |
| — | — | 0.14 | — | +0.00 | 77.6% | 21.5 | 77.6% | -1.00 | 7.40 | 6.85 | 7.95 | — |
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.