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 | |
| — | 5.85 | 7.70 | 6.78 | — | — | 8 | — | — | — | — | 0.34 | — |
| — | 4.85 | 6.70 | 5.78 | — | — | 9 | — | — | — | — | 0.25 | — |
| — | 3.90 | 4.65 | 4.28 | — | — | 10 | — | — | — | — | 0.03 | — |
| — | 3.35 | 4.35 | 3.85 | — | — | 10.5 | — | — | — | — | 0.25 | — |
| — | 3.05 | 3.65 | 3.35 | — | — | 11 | — | — | — | — | 0.03 | — |
| — | 2.38 | 3.80 | 3.09 | — | — | 11.5 | — | — | — | — | 0.02 | — |
| — | 2.05 | 2.95 | 2.50 | — | — | 12 | — | — | — | — | 0.04 | — |
| — | 1.54 | 2.57 | 2.06 | — | — | 12.5 | — | — | 0.07 | 0.04 | 0.09 | — |
| — | 1.26 | 1.59 | 1.43 | — | — | 13 | — | — | 0.12 | 0.08 | 0.15 | — |
| — | 0.81 | 1.63 | 1.22 | — | — | 13.5 | — | — | 0.26 | 0.23 | 0.28 | — |
| — | 0.75 | 0.82 | 0.79 | — | — | 14 | — | — | 0.46 | 0.41 | 0.51 | — |
| — | 0.49 | 0.59 | 0.54 | — | — | 14.5 | — | — | 0.69 | 0.65 | 0.74 | — |
| — | 0.34 | 0.37 | 0.35 | — | — | 15 | — | — | 1.02 | 0.98 | 1.07 | — |
| — | 0.21 | 0.29 | 0.25 | — | — | 15.5 | — | — | 1.46 | 1.26 | 1.65 | — |
| — | 0.16 | 0.18 | 0.17 | — | — | 16 | — | — | 1.87 | 1.76 | 1.98 | 7,574 |
| — | 0.09 | 0.12 | 0.10 | — | — | 16.5 | — | — | 2.58 | 2.10 | 3.05 | — |
| — | 0.07 | 0.09 | 0.08 | — | — | 17 | — | — | 2.83 | 2.66 | 3.00 | — |
| — | 0.05 | 0.09 | 0.07 | — | — | 17.5 | — | — | 3.17 | 2.59 | 3.75 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 18 | — | — | 3.70 | 3.55 | 3.85 | — |
| 241 | 0.03 | 0.07 | 0.05 | — | — | 18.5 | — | — | 4.12 | 3.55 | 4.70 | — |
| — | 0.03 | 0.06 | 0.04 | — | — | 19 | — | — | 4.80 | 4.40 | 5.20 | 292 |
| — | — | 0.05 | — | +0.05 | 84.8% | 19.5 | 84.8% | -0.96 | 5.10 | 4.45 | 5.75 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 88.2% | 20 | 88.2% | -0.97 | 5.55 | 4.95 | 6.15 | — |
| — | — | 0.05 | — | +0.03 | 91.5% | 20.5 | 91.5% | -0.97 | 6.33 | 5.85 | 6.80 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 94.6% | 21 | 94.6% | -0.98 | 6.78 | 6.40 | 7.15 | — |
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.