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 | |
| — | 5.85 | 6.05 | 5.95 | +1.00 | 97.7% | 9 | 97.7% | +0.00 | — | — | 0.42 | — |
| — | 4.70 | 5.15 | 4.92 | +1.00 | 89.1% | 10 | 89.1% | +0.00 | — | — | 1.07 | — |
| — | 4.25 | 4.70 | 4.47 | +1.00 | 85.7% | 10.5 | 85.7% | +0.00 | — | — | 1.57 | — |
| — | 3.65 | 4.10 | 3.88 | +1.00 | 83.0% | 11 | 83.0% | +0.00 | — | — | 1.05 | — |
| — | 2.59 | 4.65 | 3.62 | +1.00 | 80.9% | 11.5 | 80.9% | -0.00 | — | — | 1.09 | — |
| — | 2.25 | 4.00 | 3.12 | +1.00 | 79.5% | 12 | 79.5% | -0.00 | — | — | 0.01 | — |
| — | 2.23 | 3.50 | 2.87 | +1.00 | 78.7% | 12.5 | 78.7% | -0.00 | — | — | 0.01 | — |
| — | 1.81 | 2.18 | 2.00 | +0.99 | 78.1% | 13 | 78.1% | -0.01 | — | — | 0.01 | — |
| — | 0.87 | 2.30 | 1.58 | +0.97 | 77.0% | 13.5 | 77.0% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 0.83 | 1.25 | 1.04 | +0.89 | 74.9% | 14 | 74.9% | -0.11 | 0.04 | 0.03 | 0.05 | — |
| — | 0.58 | 0.63 | 0.60 | +0.73 | 72.8% | 14.5 | 72.8% | -0.27 | 0.13 | 0.12 | 0.14 | — |
| — | 0.29 | 0.30 | 0.29 | +0.49 | 72.8% | 15 | 72.8% | -0.51 | 0.34 | 0.31 | 0.38 | — |
| — | 0.13 | 0.15 | 0.14 | +0.28 | 76.7% | 15.5 | 76.7% | -0.72 | 0.68 | 0.63 | 0.72 | — |
| — | 0.05 | 0.08 | 0.07 | +0.16 | 83.4% | 16 | 83.4% | -0.85 | 1.11 | 1.06 | 1.16 | — |
| — | 0.03 | 0.04 | 0.04 | +0.08 | 91.3% | 16.5 | 91.3% | -0.92 | 1.54 | 1.43 | 1.66 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 98.8% | 17 | 98.8% | -0.96 | 2.20 | 2.04 | 2.36 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 104.8% | 17.5 | 104.8% | -0.98 | 2.66 | 2.53 | 2.79 | — |
| — | — | 0.01 | — | +0.01 | 108.9% | 18 | 108.9% | -0.99 | 3.06 | 2.81 | 3.30 | — |
| — | — | 0.26 | — | +0.01 | 111.9% | 18.5 | 111.9% | -1.00 | 3.85 | 3.20 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 114.7% | 19 | 114.7% | -1.00 | 4.35 | 3.75 | 4.95 | — |
| — | — | 0.01 | — | +0.00 | 117.7% | 19.5 | 117.7% | -1.00 | 4.88 | 4.25 | 5.50 | — |
| — | — | 0.01 | — | +0.00 | 120.9% | 20 | 120.9% | -1.00 | 5.60 | 4.15 | 7.05 | — |
| — | — | 0.01 | — | +0.00 | 124.3% | 20.5 | 124.3% | -1.00 | 5.92 | 5.30 | 6.55 | — |
| — | — | 0.51 | — | +0.00 | 127.7% | 21 | 127.7% | -1.00 | 6.33 | 5.80 | 6.85 | — |
| — | — | 0.01 | — | +0.00 | 131.1% | 21.5 | 131.1% | -1.00 | 6.92 | 6.35 | 7.50 | — |
| — | — | 0.01 | — | +0.00 | 134.3% | 22 | 134.3% | -1.00 | 7.45 | 6.85 | 8.05 | — |
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.