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 | |
| — | 5.95 | 7.05 | 6.50 | — | — | 8 | — | — | — | — | 0.25 | — |
| — | 4.95 | 6.20 | 5.58 | +1.00 | 71.6% | 9 | 71.6% | -0.00 | — | — | 0.25 | — |
| — | 3.95 | 5.15 | 4.55 | +1.00 | 65.8% | 10 | 65.8% | -0.00 | — | — | 0.03 | — |
| — | 3.30 | 4.60 | 3.95 | +1.00 | 63.7% | 10.5 | 63.7% | -0.00 | — | — | 0.04 | — |
| — | 2.98 | 3.70 | 3.34 | +1.00 | 62.0% | 11 | 62.0% | -0.00 | — | — | 0.01 | — |
| — | 2.45 | 3.65 | 3.05 | +0.99 | 60.4% | 11.5 | 60.4% | -0.01 | — | — | 0.03 | — |
| — | 1.97 | 2.46 | 2.21 | +0.98 | 58.7% | 12 | 58.7% | -0.02 | — | — | 0.02 | — |
| — | 1.52 | 2.14 | 1.83 | +0.96 | 56.4% | 12.5 | 56.4% | -0.04 | 0.03 | 0.01 | 0.05 | — |
| — | 1.30 | 1.52 | 1.41 | +0.91 | 53.6% | 13 | 53.6% | -0.10 | 0.05 | 0.04 | 0.06 | — |
| — | 0.77 | 1.30 | 1.03 | +0.81 | 50.7% | 13.5 | 50.7% | -0.19 | 0.12 | 0.11 | 0.13 | — |
| — | 0.58 | 0.64 | 0.61 | +0.65 | 48.4% | 14 | 48.4% | -0.35 | 0.26 | 0.24 | 0.28 | — |
| — | 0.31 | 0.35 | 0.33 | +0.46 | 47.3% | 14.5 | 47.3% | -0.54 | 0.49 | 0.48 | 0.51 | — |
| — | 0.16 | 0.18 | 0.17 | +0.30 | 48.5% | 15 | 48.5% | -0.70 | 0.84 | 0.77 | 0.91 | — |
| — | 0.09 | 0.10 | 0.10 | +0.19 | 51.4% | 15.5 | 51.4% | -0.81 | 1.17 | 0.95 | 1.39 | — |
| — | 0.04 | 0.05 | 0.04 | +0.13 | 54.8% | 16 | 54.8% | -0.88 | 1.67 | 1.55 | 1.78 | — |
| — | 0.03 | 0.04 | 0.04 | +0.09 | 60.9% | 16.5 | 60.9% | -0.91 | 2.33 | 2.06 | 2.60 | — |
| — | 0.02 | 0.04 | 0.03 | +0.07 | 67.7% | 17 | 67.7% | -0.93 | 2.77 | 2.58 | 2.95 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 74.1% | 17.5 | 74.1% | -0.95 | 3.19 | 2.83 | 3.55 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 79.7% | 18 | 79.7% | -0.96 | 3.50 | 3.05 | 3.95 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 83.9% | 18.5 | 83.9% | -0.98 | 4.10 | 3.50 | 4.70 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 86.6% | 19 | 86.6% | -0.99 | 4.80 | 4.55 | 5.05 | — |
| — | — | 0.22 | — | +0.01 | 87.9% | 19.5 | 87.9% | -0.99 | 4.92 | 4.25 | 5.60 | — |
| — | — | 0.01 | — | +0.01 | 88.0% | 20 | 88.0% | -1.00 | 5.83 | 5.55 | 6.10 | — |
| — | — | 0.10 | — | +0.00 | 87.3% | 20.5 | 87.3% | -1.00 | 6.05 | 5.40 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 86.4% | 21 | 86.4% | -1.00 | 6.62 | 6.05 | 7.20 | — |
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.