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 | |
| — | 5.35 | 7.90 | 6.62 | +0.99 | 72.7% | 9 | 72.7% | -0.01 | — | — | 0.27 | — |
| — | 4.70 | 5.00 | 4.85 | +0.99 | 63.7% | 10 | 63.7% | -0.01 | — | — | 0.15 | — |
| — | 3.30 | 4.70 | 4.00 | +0.96 | 62.1% | 11 | 62.1% | -0.04 | — | — | 0.11 | — |
| — | 3.10 | 4.25 | 3.67 | +0.94 | 62.3% | 11.5 | 62.3% | -0.06 | 0.09 | 0.05 | 0.13 | — |
| — | 2.67 | 3.35 | 3.01 | +0.90 | 62.8% | 12 | 62.8% | -0.10 | 0.12 | 0.06 | 0.18 | — |
| — | 2.10 | 2.89 | 2.50 | +0.85 | 63.3% | 12.5 | 63.3% | -0.15 | 0.19 | 0.12 | 0.26 | — |
| — | 1.63 | 2.50 | 2.06 | +0.79 | 63.7% | 13 | 63.7% | -0.21 | 0.29 | 0.24 | 0.35 | — |
| — | 1.69 | 2.16 | 1.93 | +0.73 | 64.1% | 13.5 | 64.1% | -0.27 | 0.47 | 0.43 | 0.52 | — |
| — | 1.35 | 2.18 | 1.76 | +0.66 | 64.5% | 14 | 64.5% | -0.34 | 0.65 | 0.62 | 0.68 | — |
| — | 1.19 | 1.52 | 1.35 | +0.58 | 64.9% | 14.5 | 64.9% | -0.42 | 0.93 | 0.87 | 0.99 | — |
| — | 0.98 | 1.07 | 1.02 | +0.51 | 65.2% | 15 | 65.2% | -0.49 | 1.19 | 1.15 | 1.22 | — |
| — | 0.78 | 0.87 | 0.82 | +0.44 | 65.6% | 15.5 | 65.6% | -0.56 | 1.49 | 1.45 | 1.52 | — |
| — | 0.62 | 0.79 | 0.70 | +0.38 | 66.1% | 16 | 66.1% | -0.63 | 1.90 | 1.69 | 2.11 | — |
| — | 0.43 | 0.59 | 0.51 | +0.32 | 66.6% | 16.5 | 66.6% | -0.69 | 2.25 | 2.10 | 2.40 | — |
| — | 0.36 | 0.53 | 0.45 | +0.26 | 67.2% | 17 | 67.2% | -0.74 | 2.60 | 2.28 | 2.91 | — |
| — | 0.32 | 0.37 | 0.34 | +0.22 | 67.9% | 17.5 | 67.9% | -0.79 | 3.04 | 2.44 | 3.65 | — |
| — | 0.23 | 0.45 | 0.34 | +0.18 | 68.6% | 18 | 68.6% | -0.83 | 3.42 | 2.65 | 4.20 | — |
| — | 0.17 | 0.39 | 0.28 | +0.15 | 69.5% | 18.5 | 69.5% | -0.86 | 3.90 | 3.60 | 4.20 | — |
| — | 0.10 | 0.36 | 0.23 | +0.12 | 70.4% | 19 | 70.4% | -0.88 | 4.25 | 3.55 | 4.95 | — |
| — | 0.02 | 0.26 | 0.14 | +0.10 | 71.4% | 19.5 | 71.4% | -0.91 | 4.90 | 4.25 | 5.55 | — |
| — | 0.11 | 0.15 | 0.13 | +0.09 | 72.4% | 20 | 72.4% | -0.92 | 5.28 | 4.45 | 6.10 | — |
| — | 0.03 | 0.44 | 0.23 | +0.07 | 73.6% | 20.5 | 73.6% | -0.94 | 5.92 | 5.35 | 6.50 | — |
| — | 0.01 | 0.22 | 0.12 | +0.06 | 74.8% | 21 | 74.8% | -0.95 | 6.53 | 5.90 | 7.15 | — |
| — | — | 0.20 | — | +0.05 | 76.1% | 21.5 | 76.1% | -0.96 | 6.90 | 6.40 | 7.40 | — |
| — | — | 0.12 | — | +0.04 | 77.4% | 22 | 77.4% | -0.97 | 7.50 | 6.90 | 8.10 | — |
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.