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 | |
| — | 6.30 | 7.90 | 7.10 | +1.00 | 105.1% | 8 | 105.1% | -0.00 | — | — | 2.13 | — |
| — | 5.35 | 7.80 | 6.58 | +1.00 | 93.5% | 9 | 93.5% | -0.00 | — | — | 1.60 | — |
| — | 4.20 | 5.85 | 5.03 | +1.00 | 80.6% | 10 | 80.6% | -0.00 | — | — | 1.15 | — |
| — | 3.70 | 4.90 | 4.30 | +1.00 | 74.3% | 10.5 | 74.3% | -0.00 | — | — | 1.41 | — |
| — | 3.20 | 4.40 | 3.80 | +1.00 | 68.6% | 11 | 68.6% | -0.00 | — | — | 0.52 | — |
| — | 2.70 | 4.55 | 3.62 | +1.00 | 63.4% | 11.5 | 63.4% | -0.00 | — | — | 1.15 | — |
| — | 2.20 | 3.90 | 3.05 | +0.99 | 58.9% | 12 | 58.9% | -0.01 | — | — | 2.13 | — |
| — | 1.90 | 3.25 | 2.58 | +0.98 | 55.2% | 12.5 | 55.2% | -0.02 | — | — | 0.01 | — |
| — | 1.49 | 2.52 | 2.00 | +0.95 | 52.1% | 13 | 52.1% | -0.04 | — | — | 0.04 | — |
| — | 0.90 | 2.40 | 1.65 | +0.90 | 49.7% | 13.5 | 49.7% | -0.10 | — | — | 0.08 | — |
| — | 0.62 | 1.62 | 1.12 | +0.78 | 47.9% | 14 | 47.9% | -0.22 | 0.10 | 0.04 | 0.15 | — |
| — | 0.50 | 1.02 | 0.76 | +0.61 | 47.0% | 14.5 | 47.0% | -0.39 | 0.24 | 0.19 | 0.29 | — |
| — | 0.29 | 0.33 | 0.31 | +0.42 | 47.2% | 15 | 47.2% | -0.58 | 0.53 | 0.34 | 0.72 | — |
| — | 0.08 | 0.20 | 0.14 | +0.26 | 48.2% | 15.5 | 48.2% | -0.75 | 0.83 | 0.62 | 1.04 | — |
| — | 0.04 | 0.11 | 0.07 | +0.14 | 49.7% | 16 | 49.7% | -0.86 | 1.47 | 1.13 | 1.81 | — |
| — | 0.02 | 0.04 | 0.03 | +0.08 | 51.6% | 16.5 | 51.6% | -0.93 | 2.20 | 1.00 | 3.40 | — |
| — | — | 0.10 | — | +0.04 | 53.9% | 17 | 53.9% | -0.97 | 2.50 | 1.91 | 3.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 56.3% | 17.5 | 56.3% | -0.98 | 2.61 | 2.44 | 2.78 | — |
| — | — | 0.05 | — | +0.01 | 58.8% | 18 | 58.8% | -1.00 | 3.56 | 2.83 | 4.30 | — |
| — | — | 0.51 | — | +0.01 | 61.4% | 18.5 | 61.4% | -1.00 | 4.10 | 3.35 | 4.85 | — |
| — | — | 0.75 | — | +0.00 | 64.0% | 19 | 64.0% | -1.00 | 4.12 | 3.55 | 4.70 | — |
| — | — | 0.75 | — | +0.00 | 66.6% | 19.5 | 66.6% | -1.00 | 5.10 | 4.35 | 5.85 | — |
| — | — | 0.07 | — | +0.00 | 69.0% | 20 | 69.0% | -1.00 | 5.60 | 4.85 | 6.35 | — |
| — | — | 1.15 | — | +0.00 | 71.3% | 20.5 | 71.3% | -1.00 | 6.05 | 5.35 | 6.75 | — |
| — | — | 2.00 | — | +0.00 | 73.3% | 21 | 73.3% | -1.00 | 6.62 | 5.85 | 7.40 | — |
| — | — | 0.75 | — | +0.00 | 74.9% | 21.5 | 74.9% | -1.00 | 7.15 | 6.35 | 7.95 | — |
| — | — | 1.15 | — | +0.00 | 76.1% | 22 | 76.1% | -1.00 | 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.