Spot 14.99
· 188 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.30 | 7.35 | 6.33 | +1.00 | 126.9% | 9 | 126.9% | -0.00 | — | — | 1.95 | — |
| — | 4.85 | 5.20 | 5.03 | +1.00 | 106.2% | 10 | 106.2% | -0.00 | — | — | 2.13 | — |
| — | 3.40 | 5.15 | 4.28 | +1.00 | 96.5% | 10.5 | 96.5% | -0.00 | — | — | 2.13 | — |
| — | 3.15 | 5.20 | 4.17 | +1.00 | 87.5% | 11 | 87.5% | -0.00 | — | — | 1.15 | — |
| — | 2.94 | 5.25 | 4.09 | +0.99 | 79.0% | 11.5 | 79.0% | -0.01 | — | — | 0.75 | — |
| — | 2.31 | 4.65 | 3.48 | +0.99 | 70.9% | 12 | 70.9% | -0.01 | — | — | 0.05 | — |
| — | 1.77 | 4.05 | 2.91 | +0.98 | 63.1% | 12.5 | 63.1% | -0.02 | — | — | 0.02 | — |
| — | 1.12 | 2.94 | 2.03 | +0.97 | 55.7% | 13 | 55.7% | -0.03 | — | — | 0.03 | — |
| — | 0.70 | 2.55 | 1.62 | +0.94 | 49.6% | 13.5 | 49.6% | -0.06 | 0.09 | 0.01 | 0.17 | — |
| — | 0.25 | 1.78 | 1.01 | +0.86 | 46.3% | 14 | 46.3% | -0.14 | 0.07 | 0.06 | 0.07 | — |
| — | 0.64 | 0.77 | 0.70 | +0.71 | 45.7% | 14.5 | 45.7% | -0.29 | 0.17 | 0.16 | 0.19 | — |
| — | 0.39 | 0.42 | 0.41 | +0.51 | 47.7% | 15 | 47.7% | -0.49 | 0.35 | 0.30 | 0.40 | — |
| — | 0.21 | 0.24 | 0.23 | +0.33 | 51.0% | 15.5 | 51.0% | -0.67 | 0.74 | 0.70 | 0.79 | — |
| — | 0.12 | 0.13 | 0.12 | +0.21 | 55.3% | 16 | 55.3% | -0.79 | 1.07 | 0.96 | 1.19 | — |
| — | 0.07 | 0.09 | 0.08 | +0.13 | 60.2% | 16.5 | 60.2% | -0.87 | 1.59 | 1.40 | 1.79 | — |
| — | 0.04 | 0.07 | 0.06 | +0.09 | 65.3% | 17 | 65.3% | -0.91 | 2.15 | 1.59 | 2.72 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 70.4% | 17.5 | 70.4% | -0.94 | 2.68 | 2.21 | 3.15 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 75.1% | 18 | 75.1% | -0.96 | 3.09 | 2.58 | 3.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 79.5% | 18.5 | 79.5% | -0.97 | 3.23 | 2.85 | 3.60 | — |
| — | — | 0.03 | — | +0.02 | 83.4% | 19 | 83.4% | -0.98 | 4.17 | 3.40 | 4.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 86.8% | 19.5 | 86.8% | -0.99 | 4.97 | 3.80 | 6.15 | — |
| — | — | 0.01 | — | +0.01 | 89.9% | 20 | 89.9% | -0.99 | 5.15 | 4.20 | 6.10 | — |
| — | — | 0.10 | — | +0.01 | 92.9% | 20.5 | 92.9% | -1.00 | 5.70 | 5.00 | 6.40 | — |
| — | — | 0.23 | — | +0.01 | 95.9% | 21 | 95.9% | -1.00 | 6.20 | 5.20 | 7.20 | — |
| — | — | 0.05 | — | +0.00 | 98.9% | 21.5 | 98.9% | -1.00 | 6.92 | 5.75 | 8.10 | — |
| — | — | 0.51 | — | +0.00 | 101.9% | 22 | 101.9% | -1.00 | 7.05 | 6.05 | 8.05 | — |
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.