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 | |
| — | 4.25 | 4.35 | 4.30 | +0.99 | 72.6% | 10 | 72.6% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 3.30 | 3.40 | 3.35 | +0.97 | 66.7% | 11 | 66.7% | -0.03 | 0.10 | 0.09 | 0.10 | — |
| — | 2.84 | 2.94 | 2.89 | +0.96 | 64.5% | 11.5 | 64.5% | -0.05 | 0.14 | 0.13 | 0.15 | — |
| — | 2.43 | 2.52 | 2.48 | +0.93 | 62.6% | 12 | 62.6% | -0.07 | 0.20 | 0.20 | 0.21 | — |
| — | 2.03 | 2.12 | 2.08 | +0.90 | 61.1% | 12.5 | 61.1% | -0.10 | 0.30 | 0.29 | 0.31 | — |
| — | 1.66 | 1.75 | 1.71 | +0.86 | 59.9% | 13 | 59.9% | -0.14 | 0.43 | 0.42 | 0.44 | — |
| — | 1.33 | 1.42 | 1.38 | +0.80 | 59.1% | 13.5 | 59.1% | -0.20 | 0.61 | 0.59 | 0.63 | — |
| — | 1.08 | 1.11 | 1.09 | +0.74 | 58.6% | 14 | 58.6% | -0.26 | 0.82 | 0.80 | 0.84 | — |
| — | 0.81 | 0.87 | 0.84 | +0.66 | 58.3% | 14.5 | 58.3% | -0.34 | 1.07 | 1.05 | 1.10 | — |
| — | 0.62 | 0.67 | 0.65 | +0.58 | 58.3% | 15 | 58.3% | -0.42 | 1.38 | 1.34 | 1.41 | — |
| — | 0.47 | 0.52 | 0.49 | +0.50 | 58.4% | 15.5 | 58.4% | -0.51 | 1.72 | 1.70 | 1.74 | — |
| — | 0.35 | 0.38 | 0.36 | +0.42 | 58.6% | 16 | 58.6% | -0.59 | 2.09 | 2.06 | 2.12 | — |
| — | 0.26 | 0.29 | 0.28 | +0.34 | 59.0% | 16.5 | 59.0% | -0.66 | 2.51 | 2.46 | 2.56 | — |
| — | 0.19 | 0.22 | 0.20 | +0.28 | 59.6% | 17 | 59.6% | -0.73 | 2.94 | 2.89 | 2.99 | — |
| — | 0.15 | 0.16 | 0.15 | +0.22 | 60.3% | 17.5 | 60.3% | -0.78 | 3.40 | 3.35 | 3.45 | — |
| — | 0.11 | 0.12 | 0.12 | +0.18 | 61.3% | 18 | 61.3% | -0.83 | 3.88 | 3.80 | 3.95 | — |
| — | 0.09 | 0.10 | 0.10 | +0.14 | 62.6% | 18.5 | 62.6% | -0.87 | 4.33 | 4.25 | 4.40 | — |
| — | 0.07 | 0.08 | 0.07 | +0.11 | 64.0% | 19 | 64.0% | -0.90 | 4.83 | 4.75 | 4.90 | — |
| — | 0.05 | 0.08 | 0.07 | +0.09 | 65.6% | 19.5 | 65.6% | -0.92 | 5.33 | 5.25 | 5.40 | — |
| — | 0.05 | 0.06 | 0.06 | +0.07 | 67.1% | 20 | 67.1% | -0.94 | 5.83 | 5.75 | 5.90 | — |
| — | 0.03 | 0.06 | 0.04 | +0.06 | 68.5% | 20.5 | 68.5% | -0.96 | 6.30 | 6.25 | 6.35 | — |
| — | 0.02 | 0.05 | 0.04 | +0.05 | 69.9% | 21 | 69.9% | -0.97 | 7.62 | 6.70 | 8.55 | — |
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.