Spot 14.77
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.15 | 5.90 | 5.53 | +1.00 | 126.2% | 9 | 126.2% | +0.00 | — | — | 2.13 | — |
| — | 4.70 | 5.00 | 4.85 | +1.00 | 114.3% | 10 | 114.3% | +0.00 | — | — | 2.13 | — |
| — | 3.45 | 4.40 | 3.92 | +1.00 | 110.4% | 10.5 | 110.4% | +0.00 | — | — | 1.95 | — |
| — | 3.65 | 3.90 | 3.77 | +1.00 | 107.7% | 11 | 107.7% | +0.00 | — | — | 0.92 | — |
| — | 2.57 | 3.40 | 2.98 | +1.00 | 106.2% | 11.5 | 106.2% | -0.00 | — | — | 0.02 | — |
| — | 2.13 | 2.87 | 2.50 | +1.00 | 105.9% | 12 | 105.9% | -0.00 | — | — | 0.01 | — |
| — | 2.11 | 3.35 | 2.73 | +1.00 | 106.3% | 12.5 | 106.3% | -0.00 | — | — | 0.01 | — |
| — | 1.65 | 2.02 | 1.83 | +0.99 | 106.4% | 13 | 106.4% | -0.01 | — | — | 0.01 | — |
| — | 0.53 | 2.17 | 1.35 | +0.95 | 105.7% | 13.5 | 105.7% | -0.05 | 0.01 | 0.01 | 0.02 | — |
| — | 0.39 | 0.87 | 0.63 | +0.84 | 105.2% | 14 | 105.2% | -0.16 | 0.07 | 0.06 | 0.08 | — |
| — | 0.46 | 0.50 | 0.48 | +0.64 | 106.9% | 14.5 | 106.9% | -0.36 | 0.20 | 0.19 | 0.21 | — |
| — | 0.23 | 0.26 | 0.24 | +0.41 | 112.3% | 15 | 112.3% | -0.59 | 0.47 | 0.44 | 0.49 | — |
| — | 0.12 | 0.14 | 0.13 | +0.23 | 120.6% | 15.5 | 120.6% | -0.77 | 0.84 | 0.81 | 0.87 | — |
| — | 0.05 | 0.07 | 0.06 | +0.13 | 130.0% | 16 | 130.0% | -0.87 | 1.44 | 1.22 | 1.66 | — |
| — | 0.03 | 0.04 | 0.04 | +0.07 | 137.4% | 16.5 | 137.4% | -0.94 | 1.75 | 1.70 | 1.79 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 141.9% | 17 | 141.9% | -0.97 | 2.22 | 2.03 | 2.41 | — |
| — | — | 0.01 | — | +0.01 | 144.9% | 17.5 | 144.9% | -0.99 | 2.96 | 2.53 | 3.40 | — |
| — | — | 0.01 | — | +0.01 | 147.7% | 18 | 147.7% | -1.00 | 3.48 | 3.10 | 3.85 | — |
| — | — | 0.02 | — | +0.00 | 150.6% | 18.5 | 150.6% | -1.00 | 3.71 | 2.91 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 153.8% | 19 | 153.8% | -1.00 | 4.20 | 4.00 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 156.8% | 19.5 | 156.8% | -1.00 | 4.95 | 4.45 | 5.45 | — |
| — | — | 0.01 | — | +0.00 | 159.7% | 20 | 159.7% | -1.00 | 5.50 | 4.90 | 6.10 | — |
| — | — | 0.02 | — | +0.00 | 162.2% | 20.5 | 162.2% | -1.00 | 5.67 | 4.85 | 6.50 | — |
| — | — | 0.02 | — | +0.00 | 164.4% | 21 | 164.4% | -1.00 | 6.70 | 5.95 | 7.45 | — |
| — | — | 0.01 | — | +0.00 | 166.0% | 21.5 | 166.0% | -1.00 | 7.08 | 6.50 | 7.65 | — |
| — | — | 0.02 | — | +0.00 | 167.4% | 22 | 167.4% | -1.00 | 7.67 | 7.10 | 8.25 | — |
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.