Spot 14.96
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 00:21 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.60 | 8.15 | 6.88 | +0.99 | 73.2% | 9 | 73.2% | -0.01 | — | — | 0.13 | — |
| — | 4.80 | 5.75 | 5.28 | +0.99 | 65.3% | 10 | 65.3% | -0.01 | — | — | 0.28 | — |
| — | 3.95 | 4.25 | 4.10 | +0.96 | 62.6% | 11 | 62.6% | -0.04 | — | — | 0.38 | — |
| — | 2.80 | 4.90 | 3.85 | +0.94 | 62.0% | 11.5 | 62.0% | -0.06 | 0.23 | 0.05 | 0.42 | — |
| — | 2.81 | 4.00 | 3.40 | +0.91 | 61.6% | 12 | 61.6% | -0.09 | 0.28 | 0.05 | 0.52 | — |
| — | 1.99 | 3.95 | 2.97 | +0.87 | 61.4% | 12.5 | 61.4% | -0.13 | 0.12 | 0.01 | 0.22 | — |
| — | 2.08 | 2.60 | 2.34 | +0.82 | 61.2% | 13 | 61.2% | -0.18 | 0.29 | 0.25 | 0.34 | — |
| — | 1.25 | 2.73 | 1.99 | +0.75 | 61.1% | 13.5 | 61.1% | -0.25 | 0.34 | 0.25 | 0.44 | — |
| — | 1.12 | 1.86 | 1.49 | +0.69 | 61.1% | 14 | 61.1% | -0.32 | 0.52 | 0.44 | 0.60 | — |
| — | 1.10 | 1.67 | 1.39 | +0.61 | 61.5% | 14.5 | 61.5% | -0.39 | 0.77 | 0.68 | 0.85 | — |
| — | 1.00 | 1.36 | 1.18 | +0.54 | 62.1% | 15 | 62.1% | -0.46 | 1.18 | 0.93 | 1.42 | — |
| — | 0.65 | 0.92 | 0.79 | +0.47 | 62.6% | 15.5 | 62.6% | -0.54 | 1.22 | 1.00 | 1.43 | — |
| — | 0.71 | 0.75 | 0.73 | +0.40 | 63.2% | 16 | 63.2% | -0.60 | 1.69 | 1.12 | 2.26 | — |
| — | 0.52 | 0.65 | 0.58 | +0.34 | 63.8% | 16.5 | 63.8% | -0.66 | 2.08 | 1.71 | 2.46 | — |
| — | 0.32 | 0.50 | 0.41 | +0.29 | 64.5% | 17 | 64.5% | -0.72 | 2.44 | 1.92 | 2.95 | — |
| — | 0.33 | 0.44 | 0.39 | +0.24 | 65.3% | 17.5 | 65.3% | -0.77 | 2.83 | 2.56 | 3.10 | — |
| — | 0.18 | 0.35 | 0.27 | +0.20 | 66.3% | 18 | 66.3% | -0.81 | 3.30 | 2.75 | 3.85 | — |
| — | 0.17 | 0.40 | 0.28 | +0.17 | 67.4% | 18.5 | 67.4% | -0.84 | 3.79 | 2.58 | 5.00 | — |
| — | 0.17 | 0.24 | 0.20 | +0.14 | 68.8% | 19 | 68.8% | -0.87 | 4.25 | 3.05 | 5.45 | — |
| — | — | 0.35 | — | +0.12 | 70.4% | 19.5 | 70.4% | -0.89 | 4.53 | 3.40 | 5.65 | — |
| — | 0.12 | 0.18 | 0.15 | +0.10 | 72.2% | 20 | 72.2% | -0.91 | 5.05 | 4.20 | 5.90 | — |
| — | 0.07 | 0.15 | 0.11 | +0.09 | 74.1% | 20.5 | 74.1% | -0.92 | 5.83 | 4.80 | 6.85 | 0 |
| — | — | 0.16 | — | +0.08 | 76.1% | 21 | 76.1% | -0.93 | 6.30 | 5.65 | 6.95 | 0 |
| — | — | 0.40 | — | +0.07 | 78.2% | 21.5 | 78.2% | -0.94 | 6.90 | 6.10 | 7.70 | — |
| — | — | 0.10 | — | +0.06 | 80.4% | 22 | 80.4% | -0.95 | 7.70 | 6.65 | 8.75 | — |
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.