Spot 14.80
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 00:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.20 | 7.10 | 6.15 | +0.99 | 73.4% | 9 | 73.4% | -0.01 | — | — | 2.13 | — |
| — | 4.20 | 5.30 | 4.75 | +0.99 | 64.4% | 10 | 64.4% | -0.01 | — | — | 0.68 | — |
| — | 3.60 | 4.10 | 3.85 | +0.97 | 61.6% | 11 | 61.6% | -0.03 | — | — | 0.49 | — |
| — | 2.64 | 4.70 | 3.67 | +0.95 | 61.1% | 11.5 | 61.1% | -0.05 | 0.12 | 0.05 | 0.18 | — |
| — | 1.03 | 5.00 | 3.02 | +0.93 | 60.8% | 12 | 60.8% | -0.07 | 0.09 | 0.02 | 0.15 | — |
| — | 1.27 | 4.65 | 2.96 | +0.89 | 60.5% | 12.5 | 60.5% | -0.11 | 0.21 | 0.12 | 0.30 | — |
| — | 1.54 | 2.98 | 2.26 | +0.85 | 60.4% | 13 | 60.4% | -0.15 | 0.32 | 0.28 | 0.35 | — |
| — | 1.67 | 2.10 | 1.89 | +0.80 | 60.3% | 13.5 | 60.3% | -0.20 | 0.42 | 0.37 | 0.48 | — |
| — | 0.97 | 2.00 | 1.49 | +0.74 | 60.3% | 14 | 60.3% | -0.26 | 0.65 | 0.60 | 0.69 | — |
| — | 0.74 | 1.68 | 1.21 | +0.68 | 60.4% | 14.5 | 60.4% | -0.32 | 0.77 | 0.58 | 0.96 | — |
| 254 | 0.95 | 1.24 | 1.09 | +0.61 | 60.7% | 15 | 60.7% | -0.39 | 1.10 | 0.96 | 1.24 | — |
| 511 | 0.61 | 0.85 | 0.73 | +0.54 | 61.0% | 15.5 | 61.0% | -0.46 | 1.31 | 0.90 | 1.73 | 647 |
| 712 | 0.60 | 0.69 | 0.65 | +0.47 | 61.6% | 16 | 61.6% | -0.53 | 1.78 | 1.41 | 2.16 | 448 |
| 390 | 0.49 | 0.65 | 0.57 | +0.40 | 62.2% | 16.5 | 62.2% | -0.60 | 2.04 | 1.67 | 2.41 | 381 |
| 1,211 | 0.31 | 0.45 | 0.38 | +0.34 | 63.0% | 17 | 63.0% | -0.66 | 2.65 | 2.14 | 3.15 | 107 |
| — | 0.32 | 0.37 | 0.34 | +0.29 | 63.9% | 17.5 | 63.9% | -0.72 | 3.04 | 2.23 | 3.85 | — |
| — | 0.25 | 0.30 | 0.28 | +0.24 | 64.9% | 18 | 64.9% | -0.76 | 3.01 | 1.32 | 4.70 | — |
| — | 0.17 | 0.41 | 0.29 | +0.20 | 66.1% | 18.5 | 66.1% | -0.80 | 3.88 | 2.86 | 4.90 | — |
| — | 0.10 | 0.45 | 0.28 | +0.17 | 67.5% | 19 | 67.5% | -0.84 | 4.30 | 3.35 | 5.25 | — |
| — | 0.05 | 0.21 | 0.13 | +0.14 | 69.0% | 19.5 | 69.0% | -0.87 | 4.67 | 3.85 | 5.50 | — |
| — | 0.10 | 0.26 | 0.18 | +0.12 | 70.7% | 20 | 70.7% | -0.89 | 5.22 | 3.15 | 7.30 | — |
| — | 0.03 | 0.14 | 0.09 | +0.10 | 72.5% | 20.5 | 72.5% | -0.91 | 5.40 | 3.70 | 7.10 | — |
| — | — | 0.16 | — | +0.09 | 74.5% | 21 | 74.5% | -0.92 | 6.28 | 5.65 | 6.90 | — |
| — | — | 0.63 | — | +0.08 | 76.7% | 21.5 | 76.7% | -0.94 | 6.72 | 6.10 | 7.35 | — |
| — | — | 0.15 | — | +0.07 | 78.9% | 22 | 78.9% | -0.95 | 7.25 | 6.55 | 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.