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 | |
| — | 6.00 | 6.55 | 6.28 | +1.00 | 78.9% | 8 | 78.9% | -0.00 | — | — | 0.05 | 0 |
| — | 5.05 | 5.55 | 5.30 | +1.00 | 71.3% | 9 | 71.3% | -0.00 | — | — | 0.05 | — |
| — | 4.10 | 4.55 | 4.33 | +1.00 | 65.9% | 10 | 65.9% | -0.00 | — | — | 0.03 | — |
| — | 3.50 | 4.65 | 4.08 | +1.00 | 63.8% | 10.5 | 63.8% | -0.00 | — | — | 0.04 | — |
| — | 3.10 | 3.60 | 3.35 | +1.00 | 61.7% | 11 | 61.7% | -0.00 | — | — | 0.04 | — |
| — | 2.54 | 3.15 | 2.85 | +0.99 | 59.2% | 11.5 | 59.2% | -0.01 | — | — | 0.02 | — |
| — | 2.10 | 2.57 | 2.33 | +0.98 | 56.0% | 12 | 56.0% | -0.02 | — | — | 0.02 | — |
| — | 1.66 | 2.50 | 2.08 | +0.96 | 52.4% | 12.5 | 52.4% | -0.04 | — | — | 0.04 | — |
| — | 1.25 | 1.47 | 1.36 | +0.91 | 49.1% | 13 | 49.1% | -0.10 | 0.05 | 0.03 | 0.07 | — |
| — | 0.86 | 1.09 | 0.97 | +0.81 | 46.8% | 13.5 | 46.8% | -0.19 | 0.12 | 0.11 | 0.13 | — |
| — | 0.59 | 0.65 | 0.62 | +0.65 | 46.3% | 14 | 46.3% | -0.35 | 0.27 | 0.25 | 0.29 | — |
| — | 0.36 | 0.40 | 0.38 | +0.46 | 47.3% | 14.5 | 47.3% | -0.54 | 0.52 | 0.50 | 0.54 | — |
| — | 0.20 | 0.23 | 0.21 | +0.30 | 49.6% | 15 | 49.6% | -0.70 | 0.86 | 0.82 | 0.90 | — |
| — | 0.11 | 0.13 | 0.12 | +0.19 | 53.4% | 15.5 | 53.4% | -0.81 | 1.31 | 1.19 | 1.44 | — |
| — | 0.07 | 0.08 | 0.07 | +0.13 | 58.6% | 16 | 58.6% | -0.88 | 1.77 | 1.64 | 1.90 | — |
| — | 0.05 | 0.06 | 0.06 | +0.09 | 64.7% | 16.5 | 64.7% | -0.91 | 2.30 | 2.11 | 2.49 | — |
| — | 0.02 | 0.05 | 0.04 | +0.07 | 70.7% | 17 | 70.7% | -0.93 | 2.73 | 2.55 | 2.92 | — |
| — | 0.02 | 0.04 | 0.03 | +0.05 | 76.0% | 17.5 | 76.0% | -0.95 | 2.98 | 2.52 | 3.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 80.2% | 18 | 80.2% | -0.96 | 3.73 | 3.55 | 3.90 | — |
| — | 0.02 | 0.23 | 0.12 | +0.03 | 83.0% | 18.5 | 83.0% | -0.98 | 4.25 | 4.00 | 4.50 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 84.5% | 19 | 84.5% | -0.99 | 4.75 | 4.55 | 4.95 | — |
| — | — | 0.03 | — | +0.01 | 84.9% | 19.5 | 84.9% | -0.99 | 5.22 | 4.95 | 5.50 | — |
| — | — | 0.02 | — | +0.01 | 84.7% | 20 | 84.7% | -1.00 | 5.78 | 5.55 | 6.00 | — |
| — | — | 0.04 | — | +0.00 | 84.1% | 20.5 | 84.1% | -1.00 | 6.22 | 5.95 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 83.6% | 21 | 83.6% | -1.00 | 6.72 | 6.55 | 6.90 | — |
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.