Spot 14.98
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 02:46 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.70 | 7.95 | 6.83 | +0.99 | 74.7% | 9 | 74.7% | -0.01 | — | — | 0.47 | — |
| — | 4.75 | 5.50 | 5.12 | +0.99 | 64.6% | 10 | 64.6% | -0.01 | — | — | 0.49 | — |
| — | 3.85 | 4.55 | 4.20 | +0.97 | 62.0% | 11 | 62.0% | -0.03 | — | — | 0.37 | — |
| — | 3.20 | 4.20 | 3.70 | +0.95 | 61.7% | 11.5 | 61.7% | -0.05 | 0.20 | 0.05 | 0.34 | — |
| — | 2.31 | 3.95 | 3.13 | +0.91 | 61.8% | 12 | 61.8% | -0.09 | 0.13 | 0.08 | 0.18 | — |
| — | 1.96 | 3.45 | 2.71 | +0.87 | 61.9% | 12.5 | 61.9% | -0.13 | 0.28 | 0.08 | 0.47 | — |
| — | 1.77 | 2.36 | 2.06 | +0.82 | 62.0% | 13 | 62.0% | -0.19 | 0.26 | 0.21 | 0.30 | — |
| — | 1.10 | 2.53 | 1.81 | +0.76 | 62.2% | 13.5 | 62.2% | -0.24 | 0.40 | 0.33 | 0.46 | — |
| — | 1.38 | 1.72 | 1.55 | +0.69 | 62.4% | 14 | 62.4% | -0.32 | 0.62 | 0.55 | 0.70 | — |
| — | 0.69 | 1.70 | 1.20 | +0.61 | 62.6% | 14.5 | 62.6% | -0.39 | 0.79 | 0.68 | 0.90 | — |
| — | 1.00 | 1.18 | 1.09 | +0.54 | 62.8% | 15 | 62.8% | -0.46 | 0.88 | 0.66 | 1.09 | — |
| — | 0.39 | 1.20 | 0.80 | +0.47 | 63.1% | 15.5 | 63.1% | -0.54 | 1.35 | 1.30 | 1.41 | — |
| — | 0.66 | 0.79 | 0.72 | +0.40 | 63.5% | 16 | 63.5% | -0.60 | 1.49 | 1.03 | 1.95 | — |
| — | 0.46 | 0.82 | 0.64 | +0.34 | 64.0% | 16.5 | 64.0% | -0.67 | 1.82 | 1.33 | 2.32 | — |
| — | 0.31 | 0.47 | 0.39 | +0.28 | 64.6% | 17 | 64.6% | -0.72 | 2.54 | 1.89 | 3.20 | — |
| — | 0.31 | 0.41 | 0.36 | +0.24 | 65.4% | 17.5 | 65.4% | -0.77 | 3.06 | 2.46 | 3.65 | — |
| — | 0.20 | 0.36 | 0.28 | +0.20 | 66.3% | 18 | 66.3% | -0.81 | 2.87 | 1.18 | 4.55 | — |
| — | 0.17 | 0.30 | 0.23 | +0.16 | 67.4% | 18.5 | 67.4% | -0.84 | 3.17 | 1.63 | 4.70 | — |
| — | 0.10 | 0.25 | 0.17 | +0.14 | 68.7% | 19 | 68.7% | -0.87 | 4.17 | 3.15 | 5.20 | — |
| — | — | 0.26 | — | +0.12 | 70.1% | 19.5 | 70.1% | -0.89 | 4.22 | 2.54 | 5.90 | — |
| — | 0.10 | 0.17 | 0.14 | +0.10 | 71.7% | 20 | 71.7% | -0.91 | 5.15 | 3.90 | 6.40 | — |
| — | 0.03 | 0.15 | 0.09 | +0.09 | 73.4% | 20.5 | 73.4% | -0.92 | 5.47 | 5.05 | 5.90 | — |
| — | — | 0.22 | — | +0.07 | 75.3% | 21 | 75.3% | -0.94 | 6.35 | 5.60 | 7.10 | — |
| — | — | 0.40 | — | +0.07 | 77.3% | 21.5 | 77.3% | -0.94 | 6.90 | 6.05 | 7.75 | — |
| — | — | 0.12 | — | +0.06 | 79.4% | 22 | 79.4% | -0.95 | 7.60 | 6.55 | 8.65 | — |
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.