Spot 14.87
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 23/09 00:59 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.15 | 9.00 | 7.58 | +1.00 | 78.9% | 8 | 78.9% | -0.00 | — | — | 2.05 | — |
| — | 5.40 | 8.05 | 6.72 | +0.99 | 76.5% | 9 | 76.5% | -0.01 | — | — | 2.13 | — |
| — | 3.75 | 7.05 | 5.40 | +0.98 | 71.1% | 10 | 71.1% | -0.02 | — | — | 2.13 | — |
| — | 2.92 | 5.75 | 4.33 | +0.96 | 63.4% | 11 | 63.4% | -0.04 | — | — | 1.15 | — |
| — | 3.15 | 5.60 | 4.38 | +0.95 | 59.2% | 11.5 | 59.2% | -0.06 | — | — | 0.95 | — |
| — | 1.75 | 5.15 | 3.45 | +0.92 | 55.2% | 12 | 55.2% | -0.08 | — | — | 0.11 | — |
| — | 1.29 | 3.85 | 2.57 | +0.90 | 51.5% | 12.5 | 51.5% | -0.10 | — | — | 0.14 | — |
| — | 2.00 | 2.94 | 2.47 | +0.85 | 48.4% | 13 | 48.4% | -0.15 | 0.14 | 0.11 | 0.18 | — |
| — | 1.47 | 3.25 | 2.36 | +0.79 | 45.8% | 13.5 | 45.8% | -0.21 | 0.23 | 0.19 | 0.26 | — |
| — | 0.09 | 1.61 | 0.85 | +0.71 | 43.9% | 14 | 43.9% | -0.29 | 0.38 | 0.31 | 0.44 | — |
| — | 0.62 | 1.32 | 0.97 | +0.62 | 42.6% | 14.5 | 42.6% | -0.38 | 0.56 | 0.48 | 0.64 | — |
| — | 0.67 | 0.80 | 0.73 | +0.51 | 41.8% | 15 | 41.8% | -0.49 | 0.78 | 0.71 | 0.84 | — |
| — | 0.46 | 0.60 | 0.53 | +0.40 | 41.5% | 15.5 | 41.5% | -0.60 | 0.91 | 0.36 | 1.46 | — |
| — | 0.31 | 0.44 | 0.38 | +0.30 | 41.6% | 16 | 41.6% | -0.70 | 1.68 | 0.15 | 3.20 | — |
| — | 0.21 | 0.32 | 0.27 | +0.22 | 42.2% | 16.5 | — | — | 1.74 | 0.03 | 3.45 | — |
| — | 0.14 | 0.22 | 0.18 | — | — | 17 | — | — | 2.27 | 2.03 | 2.50 | — |
| — | 0.09 | 0.16 | 0.12 | — | — | 17.5 | — | — | 2.67 | 1.59 | 3.75 | — |
| — | 0.06 | 0.26 | 0.16 | — | — | 18 | — | — | 2.72 | 1.04 | 4.40 | — |
| — | 0.04 | 0.22 | 0.13 | +0.07 | 47.7% | 18.5 | 47.7% | -0.95 | 3.62 | 2.33 | 4.90 | — |
| — | — | 0.17 | — | +0.06 | 49.8% | 19 | 49.8% | -0.96 | 4.12 | 2.93 | 5.30 | — |
| — | — | 0.38 | — | +0.04 | 52.1% | 19.5 | 52.1% | -0.97 | 5.05 | 3.40 | 6.70 | — |
| — | — | 1.89 | — | +0.04 | 54.5% | 20 | 54.5% | -0.98 | 5.17 | 3.90 | 6.45 | — |
| — | 0.02 | 0.61 | 0.32 | +0.03 | 57.1% | 20.5 | 57.1% | -0.98 | 5.67 | 4.35 | 7.00 | — |
| — | — | 0.65 | — | +0.03 | 59.8% | 21 | 59.8% | -0.99 | 6.08 | 4.85 | 7.30 | — |
| — | — | 2.13 | — | +0.03 | 62.4% | 21.5 | 62.4% | -0.99 | 6.15 | 5.20 | 7.10 | — |
| — | — | 1.15 | — | +0.03 | 65.1% | 22 | 65.1% | -0.99 | 7.45 | 5.75 | 9.15 | — |
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.