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 | |
| — | 5.80 | 7.25 | 6.53 | +1.00 | 77.9% | 8 | 77.9% | -0.00 | — | — | 0.25 | — |
| — | 5.25 | 6.35 | 5.80 | +1.00 | 70.7% | 9 | 70.7% | -0.00 | — | — | 0.25 | — |
| — | 4.40 | 4.60 | 4.50 | +1.00 | 65.8% | 10 | 65.8% | -0.00 | — | — | 0.03 | — |
| — | 3.25 | 5.10 | 4.17 | +1.00 | 63.9% | 10.5 | 63.9% | -0.00 | — | — | 0.04 | — |
| — | 3.35 | 4.00 | 3.67 | +1.00 | 62.2% | 11 | 62.2% | -0.00 | — | — | 0.02 | — |
| — | 2.11 | 3.85 | 2.98 | +0.99 | 60.3% | 11.5 | 60.3% | -0.01 | — | — | 0.02 | — |
| — | 1.85 | 3.20 | 2.52 | +0.98 | 58.1% | 12 | 58.1% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 1.28 | 2.20 | 1.74 | +0.95 | 55.8% | 12.5 | 55.8% | -0.05 | 0.03 | 0.01 | 0.05 | — |
| — | 1.14 | 1.69 | 1.42 | +0.90 | 53.3% | 13 | 53.3% | -0.10 | 0.07 | 0.06 | 0.07 | — |
| — | 1.05 | 1.21 | 1.13 | +0.82 | 50.8% | 13.5 | 50.8% | -0.18 | 0.12 | 0.12 | 0.13 | — |
| — | 0.75 | 0.84 | 0.80 | +0.70 | 49.4% | 14 | 49.4% | -0.30 | 0.26 | 0.24 | 0.27 | — |
| — | 0.47 | 0.52 | 0.49 | +0.56 | 49.8% | 14.5 | 49.8% | -0.45 | 0.47 | 0.45 | 0.50 | — |
| — | 0.29 | 0.33 | 0.31 | +0.41 | 51.6% | 15 | 51.6% | -0.59 | 0.78 | 0.75 | 0.81 | — |
| 2,020 | 0.18 | 0.19 | 0.18 | +0.29 | 54.4% | 15.5 | 54.4% | -0.71 | 1.25 | 1.09 | 1.40 | 555 |
| — | 0.11 | 0.12 | 0.12 | +0.20 | 58.0% | 16 | 58.0% | -0.80 | 1.61 | 1.51 | 1.72 | 7,591 |
| — | 0.07 | 0.09 | 0.08 | +0.14 | 62.1% | 16.5 | 62.1% | -0.87 | 2.07 | 1.94 | 2.20 | 210 |
| 10,401 | 0.05 | 0.06 | 0.06 | +0.09 | 66.5% | 17 | 66.5% | -0.91 | 2.57 | 2.45 | 2.69 | — |
| — | 0.04 | 0.05 | 0.04 | +0.07 | 71.1% | 17.5 | 71.1% | -0.94 | 3.33 | 2.87 | 3.80 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 75.8% | 18 | 75.8% | -0.95 | 3.58 | 3.45 | 3.70 | — |
| — | 0.01 | 0.23 | 0.12 | +0.04 | 80.6% | 18.5 | 80.6% | -0.96 | 4.08 | 3.35 | 4.80 | — |
| — | 0.01 | 0.07 | 0.04 | +0.04 | 85.4% | 19 | 85.4% | -0.97 | 4.55 | 4.40 | 4.70 | — |
| — | — | 0.03 | — | +0.03 | 90.2% | 19.5 | 90.2% | -0.97 | 5.22 | 4.55 | 5.90 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 20 | — | — | 5.47 | 5.20 | 5.75 | — |
| — | — | 0.03 | — | — | — | 20.5 | 98.8% | -0.98 | 6.08 | 5.35 | 6.80 | — |
| — | — | 0.03 | — | +0.02 | 102.4% | 21 | 102.4% | -0.99 | 6.80 | 6.20 | 7.40 | — |
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.