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 | |
| — | 6.65 | 7.60 | 7.12 | +1.00 | 142.1% | 8 | 142.1% | +0.00 | — | — | 0.05 | — |
| — | 5.50 | 5.85 | 5.67 | +1.00 | 129.0% | 9 | 129.0% | +0.00 | — | — | 2.13 | — |
| — | 3.85 | 6.05 | 4.95 | +1.00 | 112.7% | 10 | 112.7% | +0.00 | — | — | 2.13 | — |
| — | 3.35 | 5.70 | 4.53 | +1.00 | 104.2% | 10.5 | 104.2% | +0.00 | — | — | 2.13 | — |
| — | 3.40 | 4.00 | 3.70 | +1.00 | 96.1% | 11 | 96.1% | +0.00 | — | — | 0.70 | — |
| — | 3.00 | 4.20 | 3.60 | +1.00 | 88.8% | 11.5 | 88.8% | +0.00 | — | — | 0.10 | — |
| — | 2.43 | 3.60 | 3.02 | +1.00 | 82.3% | 12 | 82.3% | +0.00 | — | — | 0.01 | — |
| — | 2.02 | 3.30 | 2.66 | +1.00 | 76.7% | 12.5 | 76.7% | -0.00 | — | — | 0.09 | — |
| — | 1.36 | 2.23 | 1.79 | +1.00 | 71.9% | 13 | 71.9% | -0.00 | — | — | 0.45 | — |
| — | 0.92 | 2.17 | 1.54 | +0.99 | 66.9% | 13.5 | 66.9% | -0.01 | — | — | 0.01 | — |
| — | — | 1.98 | — | +0.95 | 59.8% | 14 | 59.8% | -0.05 | — | — | 0.01 | — |
| — | 0.27 | 0.32 | 0.29 | +0.73 | 54.0% | 14.5 | 54.0% | -0.27 | 0.06 | 0.01 | 0.11 | — |
| — | 0.05 | 0.13 | 0.09 | +0.29 | 57.1% | 15 | 57.1% | -0.71 | 0.30 | 0.27 | 0.34 | — |
| — | 0.01 | 0.03 | 0.02 | +0.06 | 61.6% | 15.5 | 61.6% | -0.94 | 0.65 | 0.40 | 0.90 | — |
| — | — | 0.03 | — | +0.01 | 63.1% | 16 | 63.1% | -1.00 | 1.42 | 0.97 | 1.87 | — |
| — | — | 0.04 | — | +0.00 | 64.4% | 16.5 | 64.4% | -1.00 | 1.82 | 1.60 | 2.05 | — |
| — | — | 0.01 | — | +0.00 | 66.1% | 17 | 66.1% | -1.00 | 2.35 | 1.84 | 2.87 | — |
| — | — | 0.05 | — | +0.00 | 68.2% | 17.5 | 68.2% | -1.00 | 2.83 | 2.45 | 3.20 | — |
| — | — | 0.05 | — | +0.00 | 70.5% | 18 | 70.5% | -1.00 | 3.42 | 2.80 | 4.05 | — |
| — | — | 0.01 | — | +0.00 | 73.1% | 18.5 | 73.1% | -1.00 | 3.72 | 2.99 | 4.45 | — |
| — | — | 1.00 | — | +0.00 | 76.1% | 19 | 76.1% | -1.00 | 3.92 | 3.55 | 4.30 | — |
| — | — | 0.02 | — | +0.00 | 80.5% | 19.5 | 80.5% | -1.00 | 5.60 | 4.45 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 85.8% | 20 | 85.8% | -1.00 | 5.50 | 4.30 | 6.70 | — |
| — | — | 2.13 | — | +0.00 | 89.1% | 20.5 | 89.1% | -1.00 | 6.40 | 5.00 | 7.80 | — |
| — | — | 0.20 | — | +0.00 | 89.2% | 21 | 89.2% | -1.00 | 6.90 | 5.50 | 8.30 | — |
| — | — | 0.02 | — | +0.00 | 91.0% | 22 | 91.0% | -1.00 | 8.12 | 6.95 | 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.