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 | |
| — | 5.85 | 6.95 | 6.40 | +1.00 | 80.7% | 9 | 80.7% | -0.00 | — | — | 0.76 | — |
| — | 4.85 | 6.75 | 5.80 | +1.00 | 68.7% | 10 | 68.7% | -0.00 | — | — | 0.76 | — |
| — | 3.95 | 6.25 | 5.10 | +1.00 | 64.1% | 10.5 | 64.1% | -0.00 | — | — | 0.30 | — |
| — | 3.20 | 5.55 | 4.38 | +1.00 | 60.2% | 11 | 60.2% | -0.00 | — | — | 0.30 | — |
| — | 3.35 | 5.25 | 4.30 | +0.99 | 56.9% | 11.5 | 56.9% | -0.01 | — | — | 0.75 | — |
| — | 2.34 | 4.70 | 3.52 | +0.98 | 54.2% | 12 | 54.2% | -0.02 | — | — | 0.03 | — |
| — | 1.80 | 4.00 | 2.90 | +0.97 | 52.1% | 12.5 | 52.1% | -0.03 | — | — | 0.23 | — |
| — | 1.42 | 3.75 | 2.58 | +0.93 | 50.7% | 13 | 50.7% | -0.07 | — | — | 0.25 | — |
| — | 1.03 | 2.32 | 1.68 | +0.87 | 49.9% | 13.5 | 49.9% | -0.13 | 0.09 | 0.07 | 0.10 | — |
| — | 0.81 | 1.86 | 1.33 | +0.78 | 49.8% | 14 | 49.8% | -0.22 | 0.20 | 0.19 | 0.21 | — |
| — | 0.84 | 0.91 | 0.88 | +0.65 | 50.4% | 14.5 | 50.4% | -0.35 | 0.36 | 0.35 | 0.38 | — |
| — | 0.59 | 0.65 | 0.62 | +0.52 | 51.7% | 15 | 51.7% | -0.48 | 0.60 | 0.57 | 0.63 | — |
| — | 0.40 | 0.45 | 0.42 | +0.40 | 53.7% | 15.5 | 53.7% | -0.60 | 1.00 | 0.88 | 1.13 | — |
| — | 0.27 | 0.32 | 0.29 | +0.30 | 56.1% | 16 | 56.1% | -0.71 | 1.26 | 1.18 | 1.34 | — |
| — | 0.19 | 0.22 | 0.20 | +0.22 | 58.6% | 16.5 | 58.6% | -0.78 | 1.49 | 1.15 | 1.82 | — |
| — | 0.13 | 0.15 | 0.14 | +0.16 | 61.2% | 17 | 61.2% | -0.84 | 2.08 | 1.51 | 2.64 | — |
| — | 0.08 | 0.12 | 0.10 | +0.12 | 64.2% | 17.5 | 64.2% | -0.88 | 2.58 | 2.27 | 2.90 | — |
| — | 0.07 | 0.11 | 0.09 | +0.09 | 67.3% | 18 | 67.3% | -0.91 | 2.98 | 1.87 | 4.10 | — |
| — | 0.05 | 0.09 | 0.07 | +0.07 | 70.3% | 18.5 | 70.3% | -0.93 | 3.73 | 2.77 | 4.70 | — |
| — | 0.05 | 0.08 | 0.07 | +0.06 | 73.2% | 19 | 73.2% | -0.95 | 4.30 | 3.20 | 5.40 | — |
| — | 0.02 | 0.25 | 0.14 | +0.04 | 75.8% | 19.5 | 75.8% | -0.96 | 4.75 | 3.75 | 5.75 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 78.4% | 20 | 78.4% | -0.97 | 5.22 | 4.30 | 6.15 | — |
| — | — | 0.19 | — | +0.03 | 80.7% | 20.5 | 80.7% | -0.98 | 5.55 | 4.60 | 6.50 | — |
| — | 0.02 | 0.03 | 0.03 | +0.02 | 82.9% | 21 | 82.9% | -0.98 | 6.28 | 5.10 | 7.45 | — |
| — | 0.01 | 0.24 | 0.12 | +0.02 | 84.9% | 21.5 | 84.9% | -0.99 | 6.88 | 5.60 | 8.15 | — |
| — | — | 0.13 | — | +0.01 | 86.8% | 22 | 86.8% | -0.99 | 7.40 | 6.85 | 7.95 | — |
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.