Spot 14.28
· 180 contratti su 5 scadenze
· fonte ibkr
· catturata 20/10 03:04 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.25 | 6.45 | 6.35 | — | — | 8 | 92.7% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 5.30 | 5.45 | 5.38 | +0.98 | 81.9% | 9 | 81.9% | -0.02 | 0.04 | 0.02 | 0.06 | — |
| — | 4.30 | 4.45 | 4.38 | +0.96 | 72.7% | 10 | 72.7% | -0.04 | 0.04 | 0.04 | 0.05 | — |
| — | 3.40 | 3.50 | 3.45 | +0.93 | 65.6% | 11 | 65.6% | -0.07 | 0.10 | 0.09 | 0.10 | — |
| — | 2.94 | 3.05 | 3.00 | +0.90 | 63.1% | 11.5 | 63.1% | -0.10 | 0.14 | 0.13 | 0.14 | — |
| — | 2.51 | 2.60 | 2.56 | +0.86 | 61.2% | 12 | 61.2% | -0.14 | 0.20 | 0.20 | 0.21 | — |
| — | 2.10 | 2.20 | 2.15 | +0.81 | 60.0% | 12.5 | 60.0% | -0.20 | 0.30 | 0.30 | 0.31 | — |
| — | 1.75 | 1.83 | 1.79 | +0.74 | 59.2% | 13 | 59.2% | -0.26 | 0.42 | 0.40 | 0.44 | — |
| — | 1.42 | 1.50 | 1.46 | +0.67 | 58.7% | 13.5 | 58.7% | -0.33 | 0.60 | 0.60 | 0.61 | — |
| — | 1.15 | 1.18 | 1.17 | +0.59 | 58.4% | 14 | 58.4% | -0.41 | 0.81 | 0.81 | 0.82 | — |
| — | 0.91 | 0.94 | 0.93 | +0.51 | 58.3% | 14.5 | 58.3% | -0.49 | 1.07 | 1.06 | 1.09 | — |
| — | 0.70 | 0.73 | 0.71 | +0.43 | 58.3% | 15 | 58.3% | -0.57 | 1.36 | 1.34 | 1.39 | — |
| — | 0.54 | 0.60 | 0.57 | +0.36 | 58.3% | 15.5 | 58.3% | -0.65 | 1.69 | 1.65 | 1.73 | — |
| — | 0.42 | 0.43 | 0.42 | +0.29 | 58.5% | 16 | 58.5% | -0.71 | 2.08 | 2.05 | 2.10 | — |
| — | 0.31 | 0.33 | 0.32 | +0.23 | 58.8% | 16.5 | 58.8% | -0.77 | 2.48 | 2.42 | 2.53 | — |
| — | 0.23 | 0.25 | 0.24 | +0.19 | 59.2% | 17 | 59.2% | -0.82 | 2.89 | 2.84 | 2.94 | — |
| — | 0.16 | 0.19 | 0.17 | +0.15 | 59.8% | 17.5 | 59.8% | -0.86 | 3.38 | 3.30 | 3.45 | — |
| — | 0.14 | 0.15 | 0.14 | +0.12 | 60.6% | 18 | 60.6% | -0.89 | 3.80 | 3.75 | 3.85 | — |
| — | 0.10 | 0.12 | 0.11 | +0.10 | 61.7% | 18.5 | 61.7% | -0.92 | 4.28 | 4.20 | 4.35 | — |
| — | 0.08 | 0.09 | 0.09 | +0.08 | 63.0% | 19 | 63.0% | -0.93 | 4.78 | 4.70 | 4.85 | — |
| — | 0.04 | 0.08 | 0.06 | +0.06 | 64.5% | 19.5 | 64.5% | -0.95 | 5.22 | 5.15 | 5.30 | — |
| — | 0.06 | 0.07 | 0.07 | +0.05 | 66.1% | 20 | 66.1% | -0.96 | 5.75 | 5.70 | 5.80 | — |
| — | 0.04 | 0.05 | 0.04 | +0.05 | 67.7% | 20.5 | 67.7% | -0.97 | 6.22 | 6.15 | 6.30 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 69.4% | 21 | 69.4% | -0.97 | 6.72 | 6.65 | 6.80 | — |
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.