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 | |
| — | 5.65 | 5.90 | 5.78 | +1.00 | 83.3% | 9 | 83.3% | +0.00 | — | — | 0.01 | — |
| — | 4.60 | 4.95 | 4.78 | +1.00 | 74.3% | 10 | 74.3% | -0.00 | — | — | 0.54 | — |
| — | 4.15 | 5.50 | 4.83 | +1.00 | 70.6% | 10.5 | 70.6% | -0.00 | — | — | 0.95 | — |
| — | 3.70 | 4.05 | 3.88 | +1.00 | 67.7% | 11 | 67.7% | -0.00 | — | — | 0.55 | — |
| — | 2.85 | 4.05 | 3.45 | +1.00 | 65.6% | 11.5 | 65.6% | -0.00 | — | — | 0.75 | — |
| — | 2.53 | 3.10 | 2.81 | +1.00 | 64.1% | 12 | 64.1% | -0.00 | — | — | 0.01 | — |
| — | 2.03 | 2.92 | 2.48 | +1.00 | 63.1% | 12.5 | 63.1% | -0.00 | — | — | 0.01 | — |
| — | 1.54 | 2.12 | 1.83 | +0.99 | 62.3% | 13 | 62.3% | -0.01 | — | — | 0.03 | — |
| — | 1.18 | 1.56 | 1.37 | +0.97 | 61.6% | 13.5 | 61.6% | -0.03 | 0.04 | 0.03 | 0.04 | — |
| — | 0.87 | 0.93 | 0.90 | +0.92 | 60.8% | 14 | 60.8% | -0.08 | 0.10 | 0.09 | 0.11 | — |
| — | 0.53 | 0.57 | 0.55 | +0.83 | 60.9% | 14.5 | 60.9% | -0.17 | 0.23 | 0.23 | 0.24 | — |
| — | 0.29 | 0.30 | 0.29 | +0.69 | 62.4% | 15 | 62.4% | -0.32 | 0.49 | 0.47 | 0.51 | — |
| — | 0.14 | 0.16 | 0.15 | +0.50 | 65.1% | 15.5 | 65.1% | -0.50 | 0.84 | 0.82 | 0.87 | — |
| — | 0.07 | 0.08 | 0.07 | +0.33 | 68.8% | 16 | 68.8% | -0.67 | 1.31 | 1.22 | 1.41 | — |
| — | 0.04 | 0.05 | 0.04 | +0.21 | 72.6% | 16.5 | 72.6% | -0.80 | 1.72 | 1.62 | 1.82 | — |
| — | 0.02 | 0.03 | 0.03 | +0.12 | 76.4% | 17 | 76.4% | -0.88 | 2.42 | 2.12 | 2.71 | — |
| — | 0.01 | 0.02 | 0.01 | +0.08 | 80.0% | 17.5 | 80.0% | -0.93 | 2.79 | 2.54 | 3.05 | — |
| — | — | 0.02 | — | +0.05 | 83.5% | 18 | 83.5% | -0.95 | 3.40 | 2.90 | 3.90 | — |
| — | — | 0.02 | — | +0.04 | 87.1% | 18.5 | 87.1% | -0.97 | 3.95 | 3.35 | 4.55 | — |
| — | — | 0.01 | — | +0.03 | 90.6% | 19 | 90.6% | -0.97 | 4.45 | 3.95 | 4.95 | — |
| — | — | 0.02 | — | +0.02 | 94.1% | 19.5 | 94.1% | -0.98 | 4.80 | 4.15 | 5.45 | — |
| — | — | 0.01 | — | +0.02 | 97.6% | 20 | 97.6% | -0.99 | 5.35 | 4.80 | 5.90 | — |
| — | — | 0.01 | — | +0.01 | 100.9% | 20.5 | 100.9% | -0.99 | 6.00 | 5.40 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 104.2% | 21 | 104.2% | -1.00 | 6.45 | 5.95 | 6.95 | 0 |
| 241 | — | 0.01 | — | +0.00 | 107.3% | 21.5 | 107.3% | -1.00 | 6.95 | 6.45 | 7.45 | 0 |
| 19 | — | 0.08 | — | +0.00 | 110.2% | 22 | 110.2% | -1.00 | 7.40 | 6.90 | 7.90 | 0 |
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.