Spot 14.33
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 02:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.10 | 5.90 | 5.50 | +0.99 | 67.4% | 9 | 67.4% | -0.01 | — | — | 0.06 | — |
| — | 4.20 | 4.55 | 4.38 | +0.98 | 65.6% | 10 | 65.6% | -0.02 | — | — | 0.27 | — |
| — | 3.30 | 4.65 | 3.98 | +0.96 | 65.2% | 10.5 | 65.2% | -0.04 | 0.07 | 0.04 | 0.09 | — |
| — | 3.15 | 3.75 | 3.45 | +0.94 | 64.9% | 11 | 64.9% | -0.06 | 0.17 | 0.07 | 0.28 | — |
| — | 2.39 | 3.60 | 3.00 | +0.90 | 64.6% | 11.5 | 64.6% | -0.10 | — | — | 0.16 | — |
| — | 2.37 | 2.85 | 2.61 | +0.86 | 64.4% | 12 | 64.4% | -0.14 | 0.15 | 0.07 | 0.24 | — |
| — | 1.90 | 2.35 | 2.12 | +0.80 | 64.3% | 12.5 | 64.3% | -0.20 | 0.31 | 0.28 | 0.34 | — |
| — | 1.74 | 1.98 | 1.86 | +0.74 | 64.3% | 13 | 64.3% | -0.26 | 0.44 | 0.41 | 0.47 | — |
| — | 1.15 | 1.90 | 1.52 | +0.67 | 64.4% | 13.5 | 64.4% | -0.33 | 0.57 | 0.47 | 0.67 | — |
| — | 1.19 | 1.32 | 1.25 | +0.59 | 64.7% | 14 | 64.7% | -0.41 | 0.85 | 0.82 | 0.88 | — |
| — | 0.98 | 1.26 | 1.12 | +0.52 | 65.2% | 14.5 | 65.2% | -0.48 | 1.12 | 0.87 | 1.37 | — |
| — | 0.77 | 0.86 | 0.81 | +0.45 | 65.8% | 15 | 65.8% | -0.55 | 1.48 | 1.28 | 1.67 | — |
| — | 0.61 | 0.70 | 0.66 | +0.38 | 66.5% | 15.5 | 66.5% | -0.62 | 1.79 | 1.30 | 2.28 | — |
| — | 0.51 | 0.55 | 0.53 | +0.32 | 67.3% | 16 | 67.3% | -0.68 | 1.91 | 1.63 | 2.19 | — |
| — | 0.41 | 0.45 | 0.43 | +0.27 | 68.2% | 16.5 | 68.2% | -0.73 | 2.58 | 2.34 | 2.81 | — |
| — | 0.31 | 0.35 | 0.33 | +0.23 | 69.1% | 17 | 69.1% | -0.78 | 2.98 | 2.70 | 3.25 | — |
| — | 0.23 | 0.31 | 0.27 | +0.19 | 70.2% | 17.5 | 70.2% | -0.82 | 3.48 | 3.20 | 3.75 | — |
| — | 0.20 | 0.26 | 0.23 | +0.16 | 71.3% | 18 | 71.3% | -0.85 | 3.83 | 3.50 | 4.15 | — |
| — | 0.16 | 0.46 | 0.31 | +0.13 | 72.5% | 18.5 | 72.5% | -0.87 | 4.45 | 4.05 | 4.85 | — |
| — | 0.13 | 0.26 | 0.20 | +0.11 | 73.8% | 19 | 73.8% | -0.89 | 4.92 | 4.50 | 5.35 | — |
| — | — | 0.36 | — | +0.10 | 75.1% | 19.5 | 75.1% | -0.91 | 4.95 | 4.15 | 5.75 | — |
| — | 0.10 | 0.12 | 0.11 | +0.08 | 76.5% | 20 | 76.5% | -0.93 | 5.72 | 4.80 | 6.65 | — |
| — | 0.02 | 0.11 | 0.07 | +0.07 | 77.9% | 20.5 | 77.9% | -0.94 | 6.65 | 5.95 | 7.35 | — |
| — | — | 0.11 | — | +0.06 | 79.3% | 21 | 79.3% | -0.95 | 7.00 | 6.35 | 7.65 | — |
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.