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 | |
| — | 5.15 | 5.30 | 5.22 | +1.00 | 90.0% | 9 | 90.0% | -0.00 | — | — | 0.04 | — |
| — | 4.15 | 4.30 | 4.22 | +1.00 | 81.7% | 10 | 81.7% | -0.00 | — | — | 0.01 | — |
| — | 3.20 | 3.30 | 3.25 | +1.00 | 78.1% | 11 | 78.1% | -0.00 | — | — | 0.01 | — |
| 2 | 2.70 | 2.79 | 2.75 | +1.00 | 72.9% | 11.5 | 72.9% | -0.00 | — | — | 0.02 | — |
| — | 2.19 | 2.30 | 2.25 | +1.00 | 66.8% | 12 | 66.8% | -0.00 | 0.03 | 0.02 | 0.03 | — |
| — | 1.73 | 1.83 | 1.78 | +0.99 | 61.2% | 12.5 | 61.2% | -0.01 | 0.05 | 0.04 | 0.06 | — |
| — | 1.33 | 1.39 | 1.36 | +0.98 | 56.5% | 13 | 56.5% | -0.02 | 0.10 | 0.09 | 0.10 | — |
| — | 0.91 | 0.98 | 0.94 | +0.95 | 52.7% | 13.5 | 52.7% | -0.05 | 0.17 | 0.17 | 0.18 | — |
| — | 0.56 | 0.58 | 0.57 | +0.89 | 50.1% | 14 | 50.1% | -0.11 | 0.33 | 0.32 | 0.34 | — |
| — | 0.31 | 0.34 | 0.33 | +0.78 | 48.7% | 14.5 | 48.7% | -0.22 | 0.59 | 0.57 | 0.61 | — |
| — | 0.16 | 0.17 | 0.17 | +0.61 | 48.4% | 15 | 48.4% | -0.39 | 0.93 | 0.90 | 0.95 | — |
| — | 0.08 | 0.09 | 0.09 | +0.42 | 50.3% | 15.5 | 50.3% | -0.59 | 1.34 | 1.30 | 1.39 | — |
| — | 0.04 | 0.05 | 0.04 | +0.25 | 54.6% | 16 | 54.6% | -0.76 | 1.80 | 1.79 | 1.82 | — |
| — | 0.03 | 0.04 | 0.04 | +0.14 | 60.5% | 16.5 | 60.5% | -0.86 | 2.29 | 2.25 | 2.34 | — |
| — | 0.02 | 0.03 | 0.03 | +0.09 | 66.8% | 17 | 66.8% | -0.92 | 2.79 | 2.75 | 2.84 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 72.8% | 17.5 | 72.8% | -0.95 | 3.30 | 3.25 | 3.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 77.9% | 18 | 77.9% | -0.96 | 3.80 | 3.75 | 3.85 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 81.7% | 18.5 | 81.7% | -0.97 | 4.28 | 4.20 | 4.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 83.8% | 19 | 83.8% | -0.98 | 4.78 | 4.70 | 4.85 | — |
| — | — | 0.02 | — | +0.02 | 84.0% | 19.5 | 84.0% | -0.98 | 5.28 | 5.20 | 5.35 | — |
| — | — | 0.02 | — | +0.02 | 82.7% | 20 | 82.7% | -0.99 | 5.78 | 5.70 | 5.85 | — |
| — | — | 0.02 | — | +0.01 | 80.6% | 20.5 | 80.6% | -0.99 | 6.28 | 6.20 | 6.35 | — |
| — | — | 0.01 | — | +0.01 | 78.0% | 21 | 78.0% | -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.