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 | |
| — | 5.35 | 5.90 | 5.62 | +0.99 | 84.1% | 9 | 84.1% | -0.01 | 0.04 | 0.01 | 0.06 | — |
| — | 4.55 | 4.70 | 4.62 | +0.98 | 76.0% | 10 | 76.0% | -0.02 | 0.05 | 0.03 | 0.07 | — |
| — | 3.60 | 3.75 | 3.67 | +0.96 | 70.1% | 11 | 70.1% | -0.04 | 0.09 | 0.04 | 0.13 | — |
| — | 3.15 | 3.45 | 3.30 | +0.94 | 67.7% | 11.5 | 67.7% | -0.06 | 0.14 | 0.11 | 0.17 | — |
| — | 2.71 | 2.82 | 2.77 | +0.91 | 65.8% | 12 | — | — | 0.17 | 0.16 | 0.19 | — |
| — | 2.29 | 2.39 | 2.34 | — | — | 12.5 | — | — | 0.27 | 0.25 | 0.28 | — |
| — | 1.90 | 1.99 | 1.95 | — | — | 13 | — | — | 0.37 | 0.32 | 0.42 | — |
| — | 1.54 | 1.65 | 1.59 | — | — | 13.5 | — | — | 0.53 | 0.50 | 0.56 | — |
| — | 1.23 | 1.32 | 1.27 | — | — | 14 | — | — | 0.71 | 0.69 | 0.74 | — |
| — | 0.97 | 1.06 | 1.01 | — | — | 14.5 | — | — | 0.95 | 0.89 | 1.01 | — |
| — | 0.74 | 0.84 | 0.79 | — | — | 15 | — | — | 1.22 | 1.19 | 1.24 | — |
| — | 0.57 | 0.63 | 0.60 | — | — | 15.5 | — | — | 1.52 | 1.50 | 1.54 | — |
| — | 0.41 | 0.49 | 0.45 | — | — | 16 | — | — | 1.90 | 1.84 | 1.95 | — |
| — | 0.29 | 0.38 | 0.34 | — | — | 16.5 | — | — | 2.25 | 2.21 | 2.30 | — |
| — | 0.23 | 0.26 | 0.24 | — | — | 17 | — | — | 2.68 | 2.61 | 2.75 | — |
| — | 0.15 | 0.20 | 0.17 | — | — | 17.5 | — | — | 3.12 | 3.05 | 3.20 | — |
| — | 0.11 | 0.17 | 0.14 | — | — | 18 | — | — | 3.58 | 3.50 | 3.65 | — |
| — | 0.10 | 0.14 | 0.12 | — | — | 18.5 | — | — | 4.03 | 3.95 | 4.10 | — |
| — | 0.06 | 0.10 | 0.08 | — | — | 19 | — | — | 4.53 | 4.45 | 4.60 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 19.5 | — | — | 4.97 | 4.90 | 5.05 | — |
| — | 0.04 | 0.08 | 0.06 | — | — | 20 | — | — | 5.47 | 5.40 | 5.55 | — |
| — | 0.03 | 0.08 | 0.06 | — | — | 20.5 | — | — | 5.97 | 5.90 | 6.05 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 69.6% | 21 | 69.6% | -0.97 | 6.47 | 6.40 | 6.55 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 71.1% | 21.5 | 71.1% | -0.98 | 7.05 | 6.85 | 7.25 | — |
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.