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 | |
| 6 | 5.15 | 6.65 | 5.90 | +1.00 | 86.8% | 9 | 86.8% | -0.00 | — | — | 0.75 | 210 |
| 5 | 4.00 | 5.60 | 4.80 | +1.00 | 72.2% | 10 | 72.2% | -0.00 | — | — | 0.75 | 0 |
| 0 | 3.55 | 5.40 | 4.47 | +1.00 | 66.7% | 10.5 | 66.7% | -0.00 | — | — | 0.01 | 0 |
| 10 | 3.10 | 5.00 | 4.05 | +1.00 | 62.4% | 11 | 62.4% | -0.00 | — | — | 0.35 | 0 |
| 3 | 2.78 | 4.45 | 3.62 | +0.99 | 59.1% | 11.5 | 59.1% | -0.01 | — | — | 0.02 | 0 |
| 150 | 2.56 | 3.55 | 3.06 | +0.99 | 56.7% | 12 | 56.7% | -0.01 | — | — | 0.75 | 15 |
| 5 | 2.21 | 2.91 | 2.56 | +0.97 | 55.1% | 12.5 | 55.1% | -0.03 | 0.07 | 0.01 | 0.12 | 178 |
| 12 | 1.61 | 2.31 | 1.96 | +0.95 | 54.0% | 13 | 54.0% | -0.05 | 0.06 | 0.03 | 0.08 | 200 |
| 2 | 1.34 | 1.52 | 1.43 | +0.91 | 53.5% | 13.5 | 53.5% | -0.09 | 0.10 | 0.09 | 0.12 | 830 |
| 111 | 0.97 | 1.12 | 1.04 | +0.84 | 53.7% | 14 | 53.7% | -0.16 | 0.22 | 0.21 | 0.23 | 1,707 |
| 285 | 0.69 | 0.76 | 0.72 | +0.75 | 54.5% | 14.5 | 54.5% | -0.25 | 0.41 | 0.40 | 0.41 | 1,860 |
| 883 | 0.47 | 0.51 | 0.49 | +0.64 | 56.0% | 15 | 56.0% | -0.36 | 0.68 | 0.65 | 0.70 | 1,833 |
| 1,490 | 0.32 | 0.34 | 0.33 | +0.51 | 58.1% | 15.5 | 58.1% | -0.48 | 1.01 | 0.98 | 1.04 | 375 |
| 6,560 | 0.21 | 0.22 | 0.21 | +0.40 | 60.5% | 16 | 60.5% | -0.61 | 1.43 | 1.31 | 1.54 | 422 |
| — | 0.11 | 0.16 | 0.14 | +0.30 | 63.3% | 16.5 | 63.3% | -0.71 | 1.75 | 1.50 | 1.99 | — |
| — | 0.09 | 0.11 | 0.10 | +0.21 | 66.4% | 17 | 66.4% | -0.79 | 2.42 | 2.02 | 2.81 | — |
| — | 0.06 | 0.08 | 0.07 | +0.16 | 69.5% | 17.5 | 69.5% | -0.85 | 2.85 | 2.29 | 3.40 | — |
| — | 0.02 | 0.06 | 0.04 | +0.11 | 72.6% | 18 | 72.6% | -0.89 | 3.38 | 2.90 | 3.85 | — |
| — | — | 0.07 | — | +0.08 | 75.7% | 18.5 | 75.7% | -0.92 | 3.67 | 3.05 | 4.30 | — |
| — | 0.03 | 0.05 | 0.04 | +0.06 | 78.7% | 19 | 78.7% | -0.94 | 4.05 | 3.60 | 4.50 | — |
| — | — | 0.24 | — | +0.05 | 81.5% | 19.5 | 81.5% | -0.96 | 4.65 | 4.05 | 5.25 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 84.3% | 20 | 84.3% | -0.97 | 5.38 | 4.70 | 6.05 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 87.0% | 20.5 | 87.0% | -0.98 | 5.90 | 5.05 | 6.75 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 89.6% | 21 | 89.6% | -0.98 | 6.33 | 5.80 | 6.85 | — |
| — | — | 0.39 | — | +0.02 | 92.2% | 21.5 | 92.2% | -0.99 | 7.00 | 6.05 | 7.95 | — |
| — | — | 0.04 | — | +0.02 | 94.7% | 22 | 94.7% | -0.99 | 7.33 | 6.55 | 8.10 | — |
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.