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 | |
| — | 5.50 | 6.40 | 5.95 | +1.00 | 88.2% | 9 | 88.2% | +0.00 | — | — | 0.01 | — |
| — | 4.80 | 5.80 | 5.30 | +1.00 | 78.7% | 10 | 78.7% | +0.00 | — | — | 0.28 | — |
| — | 3.70 | 5.90 | 4.80 | +1.00 | 74.8% | 10.5 | 74.8% | +0.00 | — | — | 0.02 | — |
| — | 3.40 | 4.50 | 3.95 | — | — | 11 | — | — | — | — | 0.28 | — |
| — | 2.89 | 4.00 | 3.44 | — | — | 11.5 | — | — | — | — | 0.28 | — |
| — | 2.80 | 4.05 | 3.42 | — | — | 12 | — | — | — | — | 0.01 | — |
| — | 2.20 | 3.50 | 2.85 | +1.00 | 65.7% | 12.5 | 65.7% | -0.00 | — | — | 0.01 | — |
| — | 1.70 | 2.24 | 1.97 | +0.99 | 64.7% | 13 | 64.7% | -0.01 | — | — | 0.01 | — |
| — | 1.45 | 1.90 | 1.68 | +0.97 | 63.7% | 13.5 | 63.7% | -0.03 | — | — | 0.02 | — |
| — | 0.87 | 1.20 | 1.03 | +0.89 | 62.9% | 14 | 62.9% | -0.11 | 0.04 | 0.03 | 0.05 | — |
| — | 0.61 | 0.67 | 0.64 | +0.72 | 63.1% | 14.5 | 63.1% | -0.28 | 0.15 | 0.14 | 0.16 | — |
| — | 0.33 | 0.37 | 0.35 | +0.50 | 65.3% | 15 | 65.3% | -0.50 | 0.36 | 0.35 | 0.38 | — |
| — | 0.17 | 0.19 | 0.18 | +0.30 | 69.3% | 15.5 | 69.3% | -0.70 | 0.69 | 0.67 | 0.72 | — |
| — | 0.08 | 0.09 | 0.09 | +0.17 | 74.8% | 16 | 74.8% | -0.83 | 1.10 | 1.06 | 1.14 | — |
| — | 0.04 | 0.06 | 0.05 | +0.10 | 81.0% | 16.5 | 81.0% | -0.90 | 1.57 | 1.37 | 1.77 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 87.3% | 17 | 87.3% | -0.94 | 2.12 | 1.90 | 2.34 | — |
| — | 0.01 | 0.03 | 0.02 | +0.03 | 93.1% | 17.5 | 93.1% | -0.97 | 2.73 | 2.17 | 3.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 98.1% | 18 | 98.1% | -0.98 | 3.17 | 2.68 | 3.65 | — |
| — | — | 0.02 | — | +0.01 | 102.3% | 18.5 | 102.3% | -0.99 | 3.80 | 3.10 | 4.50 | — |
| — | — | 0.01 | — | +0.01 | 105.9% | 19 | 105.9% | -1.00 | 4.25 | 3.55 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 109.2% | 19.5 | 109.2% | -1.00 | 4.67 | 4.10 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 112.4% | 20 | 112.4% | -1.00 | 5.75 | 4.70 | 6.80 | — |
| — | — | 0.12 | — | +0.00 | 115.6% | 20.5 | 115.6% | -1.00 | 5.90 | 5.20 | 6.60 | — |
| — | — | 0.01 | — | +0.00 | 119.0% | 21 | 119.0% | -1.00 | 6.28 | 5.70 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 122.4% | 21.5 | 122.4% | -1.00 | 7.22 | 6.15 | 8.30 | — |
| — | — | 0.04 | — | +0.00 | 125.7% | 22 | 125.7% | -1.00 | 7.25 | 6.65 | 7.85 | — |
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.