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 | |
| — | 4.95 | 5.45 | 5.20 | +1.00 | 84.7% | 9 | 84.7% | +0.00 | — | — | 0.01 | — |
| — | 3.95 | 4.45 | 4.20 | +1.00 | 73.7% | 10 | 73.7% | +0.00 | — | — | 2.13 | — |
| — | 3.45 | 3.95 | 3.70 | +1.00 | 69.6% | 10.5 | 69.6% | +0.00 | — | — | 0.28 | — |
| — | 2.88 | 3.45 | 3.17 | +1.00 | 66.3% | 11 | 66.3% | +0.00 | — | — | 0.28 | — |
| — | 2.47 | 2.94 | 2.71 | +1.00 | 63.8% | 11.5 | 63.8% | +0.00 | — | — | 0.62 | — |
| — | 2.21 | 2.44 | 2.33 | +1.00 | 61.9% | 12 | 61.9% | -0.00 | — | — | 0.01 | — |
| — | 1.60 | 1.94 | 1.77 | +1.00 | 60.6% | 12.5 | 60.6% | -0.00 | — | — | 0.01 | — |
| — | 0.97 | 1.44 | 1.21 | +0.99 | 59.9% | 13 | 59.9% | -0.01 | — | — | 0.01 | — |
| — | 0.71 | 1.15 | 0.93 | +0.93 | 58.8% | 13.5 | 58.8% | -0.07 | — | — | 0.01 | — |
| — | 0.35 | 0.39 | 0.37 | +0.74 | 54.6% | 14 | 54.6% | -0.26 | 0.04 | 0.04 | 0.05 | — |
| — | 0.08 | 0.09 | 0.09 | +0.40 | 55.9% | 14.5 | 55.9% | -0.60 | 0.26 | 0.23 | 0.28 | — |
| — | 0.01 | 0.02 | 0.01 | +0.15 | 58.9% | 15 | 58.9% | -0.85 | 0.70 | 0.65 | 0.76 | — |
| — | — | 0.01 | — | +0.05 | 61.6% | 15.5 | 61.6% | -0.96 | 1.13 | 0.94 | 1.32 | — |
| — | — | 0.01 | — | +0.01 | 63.3% | 16 | 63.3% | -0.99 | 1.63 | 1.53 | 1.73 | — |
| — | — | 0.01 | — | +0.00 | 64.7% | 16.5 | 64.7% | -1.00 | 2.33 | 2.09 | 2.57 | — |
| — | — | 0.01 | — | +0.00 | 66.3% | 17 | 66.3% | -1.00 | 3.11 | 2.47 | 3.75 | — |
| — | — | 0.01 | — | +0.00 | 67.9% | 17.5 | 67.9% | -1.00 | 3.62 | 2.90 | 4.35 | — |
| — | — | 0.01 | — | +0.00 | 69.7% | 18 | 69.7% | -1.00 | 3.85 | 3.05 | 4.65 | — |
| — | — | 0.01 | — | +0.00 | 71.4% | 18.5 | 71.4% | -1.00 | 3.95 | 3.30 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 73.3% | 19 | 73.3% | -1.00 | 4.83 | 3.80 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 75.2% | 19.5 | 75.2% | -1.00 | 5.20 | 4.40 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 77.0% | 20 | 77.0% | -1.00 | 5.78 | 4.80 | 6.75 | — |
| — | — | 0.05 | — | +0.00 | 78.9% | 20.5 | 78.9% | -1.00 | 6.33 | 5.30 | 7.35 | — |
| — | — | 0.01 | — | +0.00 | 80.8% | 21 | 80.8% | -1.00 | 7.15 | 6.35 | 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.