Spot 14.20
· 178 contratti su 5 scadenze
· fonte ibkr
· catturata 14/10 23:56 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.15 | 6.25 | 6.20 | +1.00 | 113.2% | 8 | 113.2% | +0.00 | — | — | 0.02 | — |
| — | 5.15 | 5.30 | 5.22 | +1.00 | 100.3% | 9 | 100.3% | +0.00 | — | — | 0.03 | — |
| — | 4.15 | 4.30 | 4.22 | +1.00 | 89.2% | 10 | 89.2% | +0.00 | — | — | 0.01 | — |
| — | 3.15 | 3.30 | 3.23 | +1.00 | 79.8% | 11 | 79.8% | +0.00 | — | — | 0.01 | — |
| — | 2.66 | 2.77 | 2.71 | +1.00 | 75.9% | 11.5 | 75.9% | -0.00 | — | — | 0.03 | — |
| — | 2.17 | 2.26 | 2.21 | +1.00 | 72.7% | 12 | 72.7% | -0.00 | — | — | 0.01 | — |
| — | 1.66 | 1.77 | 1.72 | +1.00 | 70.4% | 12.5 | 70.4% | -0.00 | — | — | 0.01 | — |
| — | 1.17 | 1.27 | 1.22 | +1.00 | 67.9% | 13 | 67.9% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 0.72 | 0.81 | 0.77 | +0.99 | 62.6% | 13.5 | 62.6% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 0.36 | 0.37 | 0.36 | +0.97 | 57.5% | 14 | 57.5% | -0.03 | 0.14 | 0.13 | 0.15 | — |
| — | 0.12 | 0.13 | 0.12 | +0.88 | 56.4% | 14.5 | 56.4% | -0.12 | 0.40 | 0.38 | 0.42 | — |
| — | 0.03 | 0.04 | 0.04 | +0.66 | 61.9% | 15 | 61.9% | -0.34 | 0.82 | 0.79 | 0.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.34 | 74.7% | 15.5 | 74.7% | -0.66 | 1.29 | 1.26 | 1.33 | — |
| — | 0.01 | 0.02 | 0.01 | +0.14 | 84.1% | 16 | 84.1% | -0.86 | 1.78 | 1.76 | 1.80 | — |
| — | — | 0.01 | — | +0.07 | 78.1% | 16.5 | 78.1% | -0.94 | 2.30 | 2.26 | 2.34 | — |
| — | — | 0.01 | — | +0.03 | 67.9% | 17 | 67.9% | -0.97 | 2.79 | 2.76 | 2.83 | — |
| — | — | 0.01 | — | +0.01 | 61.5% | 17.5 | 61.5% | -1.00 | 3.30 | 3.25 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 58.1% | 18 | 58.1% | -1.00 | 3.77 | 3.75 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 53.3% | 18.5 | 53.3% | -1.00 | 4.28 | 4.20 | 4.35 | — |
| — | — | 0.01 | — | +0.00 | 42.8% | 19 | 42.8% | -1.00 | 4.80 | 4.75 | 4.85 | — |
| — | — | 0.01 | — | +0.00 | 29.5% | 19.5 | 29.5% | -1.00 | 5.28 | 5.20 | 5.35 | — |
| — | — | 0.01 | — | +0.00 | 24.0% | 20 | 24.0% | -1.00 | 5.80 | 5.75 | 5.85 | — |
| — | — | 0.01 | — | +0.00 | 32.0% | 20.5 | 32.0% | -1.00 | 6.28 | 6.20 | 6.35 | — |
| — | — | 0.01 | — | +0.00 | 46.7% | 21 | 46.7% | -1.00 | 6.78 | 6.70 | 6.85 | — |
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.