Spot 14.31
· 196 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 23:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 4.90 | 5.80 | 5.35 | +0.99 | 80.7% | 9 | 80.7% | -0.01 | — | — | 2.13 | — |
| — | 4.00 | 4.60 | 4.30 | +0.99 | 72.5% | 10 | 72.5% | -0.01 | — | — | 0.27 | — |
| — | 3.10 | 3.85 | 3.48 | +0.96 | 68.3% | 11 | 68.3% | -0.04 | — | — | 0.25 | — |
| — | 2.22 | 3.85 | 3.04 | +0.94 | 67.0% | 11.5 | — | — | 0.14 | 0.11 | 0.16 | — |
| — | 2.21 | 3.15 | 2.68 | +0.90 | 66.3% | 12 | 66.3% | -0.10 | 0.21 | 0.19 | 0.23 | — |
| — | 0.79 | 4.15 | 2.47 | +0.85 | 65.9% | 12.5 | 65.9% | -0.15 | 0.33 | 0.30 | 0.35 | — |
| — | 1.55 | 1.97 | 1.76 | +0.79 | 65.8% | 13 | 65.8% | -0.21 | 0.45 | 0.40 | 0.50 | — |
| — | 1.00 | 2.00 | 1.50 | +0.73 | 65.9% | 13.5 | 65.9% | -0.27 | 0.58 | 0.45 | 0.72 | — |
| — | 1.16 | 1.36 | 1.26 | +0.66 | 66.3% | 14 | 66.3% | -0.34 | 0.87 | 0.81 | 0.93 | — |
| — | 0.93 | 1.08 | 1.00 | +0.58 | 66.9% | 14.5 | 66.9% | -0.42 | 1.43 | 1.11 | 1.75 | — |
| — | 0.75 | 0.87 | 0.81 | +0.51 | 67.8% | 15 | 67.8% | -0.49 | 1.43 | 1.33 | 1.52 | — |
| — | 0.61 | 0.86 | 0.73 | +0.44 | 68.7% | 15.5 | 68.7% | -0.56 | 1.83 | 1.38 | 2.28 | — |
| — | 0.50 | 0.58 | 0.54 | +0.38 | 69.9% | 16 | 69.9% | -0.63 | 2.04 | 1.56 | 2.52 | — |
| — | 0.38 | 0.60 | 0.49 | +0.32 | 71.1% | 16.5 | 71.1% | -0.69 | 2.70 | 2.48 | 2.92 | — |
| — | 0.31 | 0.37 | 0.34 | +0.26 | 72.5% | 17 | 72.5% | -0.74 | 3.87 | 2.73 | 5.00 | — |
| — | 0.25 | 0.36 | 0.30 | +0.22 | 74.0% | 17.5 | 74.0% | -0.79 | 4.33 | 3.10 | 5.55 | — |
| — | 0.18 | 0.30 | 0.24 | +0.18 | 75.5% | 18 | 75.5% | -0.83 | 4.37 | 2.73 | 6.00 | — |
| — | 0.17 | 0.40 | 0.28 | — | — | 18.5 | — | — | 4.80 | 3.15 | 6.45 | — |
| — | 0.14 | 0.25 | 0.20 | +0.12 | 78.9% | 19 | 78.9% | -0.88 | 5.28 | 4.05 | 6.50 | — |
| — | 0.11 | 0.23 | 0.17 | +0.10 | 80.6% | 19.5 | 80.6% | -0.91 | 5.97 | 4.55 | 7.40 | — |
| — | 0.09 | 0.15 | 0.12 | +0.09 | 82.4% | 20 | 82.4% | -0.92 | 6.47 | 5.05 | 7.90 | — |
| — | 0.08 | 0.13 | 0.10 | +0.07 | 84.2% | 20.5 | 84.2% | -0.94 | 6.95 | 5.55 | 8.35 | — |
| — | — | 0.22 | — | +0.06 | 86.0% | 21 | 86.0% | -0.95 | 7.40 | 5.95 | 8.85 | — |
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.