Spot 14.55
· 184 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.50 | 5.60 | 5.55 | +1.00 | 82.3% | 9 | 82.3% | -0.00 | — | — | 0.02 | — |
| — | 4.50 | 4.60 | 4.55 | — | — | 10 | 73.8% | -0.00 | — | — | 0.01 | — |
| — | 3.50 | 3.60 | 3.55 | +1.00 | 70.7% | 11 | 70.7% | -0.00 | — | — | 0.02 | — |
| — | 3.00 | 3.30 | 3.15 | +1.00 | 70.5% | 11.5 | 70.5% | -0.00 | — | — | 0.01 | — |
| — | 2.52 | 2.60 | 2.56 | +1.00 | 69.3% | 12 | 69.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 2.03 | 2.11 | 2.07 | +0.99 | 65.9% | 12.5 | 65.9% | -0.01 | 0.03 | 0.02 | 0.03 | — |
| — | 1.55 | 1.63 | 1.59 | +0.97 | 61.2% | 13 | 61.2% | -0.03 | 0.04 | 0.04 | 0.05 | — |
| — | 1.12 | 1.17 | 1.15 | +0.94 | 56.3% | 13.5 | 56.3% | -0.06 | 0.09 | 0.08 | 0.09 | — |
| — | 0.74 | 0.76 | 0.75 | +0.86 | 51.7% | 14 | 51.7% | -0.14 | 0.18 | 0.18 | 0.19 | — |
| — | 0.42 | 0.43 | 0.42 | +0.73 | 48.7% | 14.5 | 48.7% | -0.27 | 0.36 | 0.35 | 0.37 | — |
| — | 0.20 | 0.21 | 0.20 | +0.56 | 47.5% | 15 | 47.5% | -0.44 | 0.65 | 0.64 | 0.65 | — |
| — | 0.08 | 0.09 | 0.09 | +0.36 | 47.6% | 15.5 | 47.6% | -0.64 | 1.03 | 1.00 | 1.06 | — |
| — | 0.04 | 0.05 | 0.04 | +0.20 | 50.9% | 16 | 50.9% | -0.80 | 1.49 | 1.47 | 1.51 | — |
| — | 0.02 | 0.03 | 0.03 | +0.11 | 56.5% | 16.5 | 56.5% | -0.89 | 1.98 | 1.94 | 2.02 | — |
| — | 0.01 | 0.02 | 0.01 | +0.06 | 62.9% | 17 | 62.9% | -0.95 | 2.47 | 2.43 | 2.51 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 68.9% | 17.5 | 68.9% | -0.97 | 2.96 | 2.92 | 3.00 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 72.6% | 18 | 72.6% | -0.99 | 3.48 | 3.40 | 3.55 | — |
| — | — | 0.02 | — | +0.01 | 72.9% | 18.5 | 72.9% | -1.00 | 3.95 | 3.90 | 4.00 | — |
| — | — | 0.01 | — | +0.00 | 71.1% | 19 | 71.1% | -1.00 | 4.47 | 4.40 | 4.55 | — |
| — | — | 0.02 | — | +0.00 | 68.6% | 19.5 | 68.6% | -1.00 | 5.17 | 4.70 | 5.65 | — |
| — | — | 0.01 | — | +0.00 | 66.2% | 20 | 66.2% | -1.00 | 5.45 | 5.40 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 64.3% | 20.5 | 64.3% | -1.00 | 5.95 | 5.90 | 6.00 | — |
| — | — | 0.01 | — | +0.00 | 63.3% | 21 | 63.3% | -1.00 | 6.45 | 6.40 | 6.50 | — |
| — | — | 0.01 | — | +0.00 | 62.9% | 21.5 | 62.9% | -1.00 | 6.95 | 6.90 | 7.00 | 0 |
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.