Spot 14.33
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 23:41 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.10 | 6.00 | 5.55 | +0.99 | 66.7% | 9 | 66.7% | -0.01 | — | — | 0.06 | — |
| — | 4.05 | 4.90 | 4.47 | +0.98 | 68.0% | 10 | 68.0% | -0.02 | — | — | 0.07 | — |
| — | 2.91 | 4.85 | 3.88 | +0.96 | 67.4% | 10.5 | 67.4% | -0.04 | — | — | 0.83 | — |
| — | 3.20 | 3.85 | 3.52 | +0.94 | 66.5% | 11 | 66.5% | -0.06 | — | — | 0.11 | — |
| — | 2.45 | 3.75 | 3.10 | +0.90 | 65.7% | 11.5 | 65.7% | -0.10 | 0.09 | 0.01 | 0.16 | — |
| — | 2.22 | 3.20 | 2.71 | +0.86 | 65.0% | 12 | 65.0% | -0.14 | 0.15 | 0.07 | 0.24 | — |
| — | 1.85 | 2.90 | 2.38 | +0.80 | 64.6% | 12.5 | 64.6% | -0.20 | 0.32 | 0.20 | 0.43 | — |
| — | 1.70 | 2.18 | 1.94 | +0.74 | 64.5% | 13 | 64.5% | -0.26 | 0.45 | 0.43 | 0.47 | — |
| — | 1.45 | 1.57 | 1.51 | +0.67 | 64.6% | 13.5 | 64.6% | -0.33 | 0.56 | 0.42 | 0.69 | — |
| — | 1.17 | 1.62 | 1.40 | +0.59 | 65.0% | 14 | 65.0% | -0.41 | 0.85 | 0.81 | 0.90 | — |
| — | 0.86 | 1.28 | 1.07 | +0.52 | 65.5% | 14.5 | 65.5% | -0.48 | 1.08 | 0.76 | 1.41 | — |
| — | 0.80 | 0.91 | 0.85 | +0.45 | 66.2% | 15 | 66.2% | -0.55 | 1.52 | 1.36 | 1.68 | — |
| — | 0.22 | 0.87 | 0.55 | +0.38 | 66.9% | 15.5 | 66.9% | -0.62 | 1.78 | 1.39 | 2.18 | — |
| — | 0.49 | 0.54 | 0.52 | +0.32 | 67.7% | 16 | 67.7% | -0.68 | 2.12 | 1.99 | 2.25 | — |
| — | 0.39 | 0.43 | 0.41 | +0.27 | 68.6% | 16.5 | 68.6% | -0.73 | 2.67 | 2.34 | 3.00 | — |
| — | 0.29 | 0.55 | 0.42 | +0.23 | 69.5% | 17 | 69.5% | -0.78 | 2.73 | 2.17 | 3.30 | — |
| — | 0.25 | 0.28 | 0.27 | +0.19 | 70.5% | 17.5 | 70.5% | -0.82 | 3.40 | 2.85 | 3.95 | — |
| — | 0.20 | 0.23 | 0.21 | +0.16 | 71.5% | 18 | 71.5% | -0.85 | 4.03 | 3.45 | 4.60 | — |
| — | 0.01 | 0.37 | 0.19 | +0.13 | 72.6% | 18.5 | 72.6% | -0.87 | 4.12 | 3.40 | 4.85 | — |
| — | 0.12 | 0.75 | 0.43 | +0.11 | 73.6% | 19 | — | — | 5.22 | 4.60 | 5.85 | — |
| 67 | — | 0.14 | — | +0.10 | 74.5% | 19.5 | 74.5% | -0.91 | 5.20 | 3.90 | 6.50 | 0 |
| — | 0.09 | 0.13 | 0.11 | +0.08 | 75.3% | 20 | 75.3% | -0.93 | 6.25 | 4.80 | 7.70 | — |
| — | — | 0.11 | — | +0.07 | 76.1% | 20.5 | 76.1% | -0.94 | 6.80 | 5.30 | 8.30 | — |
| — | — | 0.33 | — | +0.06 | 76.7% | 21 | 76.7% | -0.95 | 7.30 | 5.80 | 8.80 | — |
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.