Spot 14.75
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 03:38 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.20 | 8.85 | 7.53 | +1.00 | 75.1% | 8 | 75.1% | -0.00 | — | — | 2.00 | — |
| — | 4.90 | 7.85 | 6.38 | +0.99 | 74.1% | 9 | 74.1% | -0.01 | — | — | 1.15 | — |
| — | 4.20 | 6.20 | 5.20 | +0.98 | 70.1% | 10 | 70.1% | -0.02 | — | — | 1.88 | — |
| — | 2.96 | 5.75 | 4.36 | +0.96 | 63.7% | 11 | 63.7% | -0.04 | — | — | 0.30 | — |
| — | 2.80 | 4.40 | 3.60 | +0.94 | 60.1% | 11.5 | 60.1% | -0.06 | — | — | 0.95 | — |
| — | 1.15 | 4.15 | 2.65 | +0.92 | 56.4% | 12 | 56.4% | -0.08 | 0.07 | 0.01 | 0.13 | — |
| — | 1.15 | 3.75 | 2.45 | +0.89 | 52.8% | 12.5 | 52.8% | -0.11 | 0.10 | 0.06 | 0.13 | — |
| — | 0.77 | 3.55 | 2.16 | +0.84 | 49.6% | 13 | 49.6% | -0.16 | 0.12 | 0.01 | 0.24 | — |
| — | 0.97 | 2.25 | 1.61 | +0.78 | 46.8% | 13.5 | 46.8% | -0.22 | 0.23 | 0.18 | 0.28 | — |
| — | 0.67 | 1.35 | 1.01 | +0.69 | 44.6% | 14 | 44.6% | -0.31 | 0.35 | 0.31 | 0.39 | — |
| — | 0.63 | 0.95 | 0.79 | +0.59 | 42.9% | 14.5 | 42.9% | -0.41 | 0.57 | 0.43 | 0.72 | — |
| — | 0.58 | 0.88 | 0.73 | +0.48 | 41.9% | 15 | 41.9% | -0.53 | 0.79 | 0.43 | 1.14 | — |
| — | 0.35 | 0.68 | 0.52 | +0.37 | 41.4% | 15.5 | 41.4% | -0.64 | 1.12 | 0.97 | 1.27 | — |
| — | 0.25 | 0.53 | 0.39 | +0.27 | 41.5% | 16 | 41.5% | -0.74 | 1.61 | 1.26 | 1.96 | — |
| — | 0.18 | 0.50 | 0.34 | +0.20 | 42.2% | 16.5 | 42.2% | -0.81 | 1.86 | 0.95 | 2.77 | — |
| — | 0.12 | 0.25 | 0.18 | +0.14 | 43.5% | 17 | 43.5% | -0.87 | 2.40 | 2.11 | 2.68 | — |
| — | 0.07 | 0.13 | 0.10 | +0.10 | 45.2% | 17.5 | 45.2% | -0.91 | 2.78 | 1.51 | 4.05 | — |
| — | — | 0.25 | — | +0.08 | 47.5% | 18 | 47.5% | -0.93 | 3.83 | 3.20 | 4.45 | — |
| — | — | 0.17 | — | +0.06 | 50.1% | 18.5 | 50.1% | -0.95 | 4.33 | 3.10 | 5.55 | — |
| — | — | 0.95 | — | +0.06 | 53.2% | 19 | 53.2% | -0.96 | 4.70 | 3.45 | 5.95 | — |
| — | — | 0.38 | — | +0.05 | 56.7% | 19.5 | 56.7% | -0.96 | 5.40 | 4.00 | 6.80 | — |
| — | — | 0.95 | — | +0.05 | 60.6% | 20 | 60.6% | -0.97 | 6.08 | 4.85 | 7.30 | — |
| — | — | 0.92 | — | +0.04 | 64.7% | 20.5 | 64.7% | -0.97 | 6.00 | 5.00 | 7.00 | — |
| — | — | 0.05 | — | +0.04 | 69.1% | 21 | 69.1% | -0.97 | 7.00 | 5.70 | 8.30 | — |
| — | — | 1.95 | — | +0.04 | 73.7% | 21.5 | 73.7% | -0.97 | 7.50 | 6.20 | 8.80 | — |
| — | — | 1.75 | — | +0.04 | 78.3% | 22 | 78.3% | -0.97 | 8.07 | 6.85 | 9.30 | — |
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.