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 | |
| — | 5.65 | 8.10 | 6.88 | +1.00 | 94.2% | 9 | 94.2% | -0.00 | — | — | 0.55 | — |
| — | 4.65 | 7.10 | 5.88 | +1.00 | 78.7% | 10 | 78.7% | -0.00 | — | — | 1.15 | — |
| — | 4.15 | 6.10 | 5.12 | — | — | 10.5 | — | — | — | — | 0.75 | — |
| — | 3.65 | 5.35 | 4.50 | — | — | 11 | — | — | — | — | 0.06 | — |
| — | 3.15 | 5.15 | 4.15 | — | — | 11.5 | — | — | — | — | 0.75 | — |
| — | 2.65 | 4.20 | 3.42 | +0.99 | 61.1% | 12 | 61.1% | -0.01 | — | — | 0.75 | — |
| — | 2.22 | 2.94 | 2.58 | +0.97 | 58.9% | 12.5 | 58.9% | -0.03 | 0.03 | 0.01 | 0.04 | — |
| — | 1.05 | 3.05 | 2.05 | +0.94 | 57.3% | 13 | 57.3% | -0.06 | 0.03 | 0.01 | 0.05 | — |
| — | 1.13 | 2.22 | 1.68 | +0.88 | 56.4% | 13.5 | 56.4% | -0.12 | 0.09 | 0.08 | 0.10 | — |
| — | 1.00 | 1.41 | 1.21 | +0.78 | 56.2% | 14 | 56.2% | -0.22 | 0.18 | 0.17 | 0.20 | — |
| — | 0.80 | 0.88 | 0.84 | +0.65 | 56.7% | 14.5 | 56.7% | -0.35 | 0.34 | 0.33 | 0.35 | — |
| — | 0.55 | 0.58 | 0.56 | +0.51 | 57.9% | 15 | 57.9% | -0.49 | 0.56 | 0.53 | 0.59 | — |
| — | 0.37 | 0.40 | 0.39 | +0.38 | 59.7% | 15.5 | 59.7% | -0.62 | 0.88 | 0.84 | 0.91 | — |
| — | 0.23 | 0.26 | 0.24 | +0.28 | 61.7% | 16 | 61.7% | -0.73 | 1.22 | 1.14 | 1.29 | — |
| — | 0.15 | 0.18 | 0.17 | +0.20 | 64.0% | 16.5 | 64.0% | -0.81 | 1.59 | 1.09 | 2.09 | — |
| — | 0.10 | 0.12 | 0.11 | +0.14 | 66.4% | 17 | 66.4% | -0.87 | 2.24 | 2.05 | 2.43 | — |
| — | 0.06 | 0.10 | 0.08 | +0.09 | 69.0% | 17.5 | 69.0% | -0.91 | 2.79 | 2.27 | 3.30 | — |
| — | 0.05 | 0.07 | 0.06 | +0.07 | 71.5% | 18 | 71.5% | -0.94 | 3.17 | 2.13 | 4.20 | — |
| — | 0.02 | 0.06 | 0.04 | +0.05 | 73.9% | 18.5 | 73.9% | -0.96 | 4.25 | 3.10 | 5.40 | — |
| — | — | 0.05 | — | — | — | 19 | 76.3% | -0.97 | 4.55 | 3.65 | 5.45 | — |
| — | — | 0.03 | — | +0.02 | 78.6% | 19.5 | — | — | 4.95 | 4.00 | 5.90 | — |
| — | — | 0.04 | — | — | — | 20 | — | — | 5.65 | 4.50 | 6.80 | — |
| — | — | 0.16 | — | +0.01 | 83.2% | 20.5 | 83.2% | -0.99 | 6.05 | 5.05 | 7.05 | — |
| — | — | 0.03 | — | +0.01 | 85.5% | 21 | 85.5% | -1.00 | 6.65 | 5.50 | 7.80 | — |
| — | — | 0.03 | — | +0.01 | 87.7% | 21.5 | 87.7% | -1.00 | 7.25 | 6.20 | 8.30 | — |
| — | — | 0.03 | — | +0.01 | 89.8% | 22 | 89.8% | -1.00 | 7.72 | 6.65 | 8.80 | — |
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.