Spot 14.25
· 146 contratti su 5 scadenze
· fonte ibkr
· catturata 17/09 23:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.85 | 7.70 | 6.78 | — | — | 7.5 | — | — | — | — | 0.15 | — |
| — | 5.20 | 7.35 | 6.28 | — | — | 8 | 95.4% | +0.00 | — | — | 0.01 | — |
| — | 4.45 | 7.00 | 5.72 | +1.00 | 91.0% | 8.5 | 91.0% | +0.00 | — | — | 2.13 | — |
| — | 4.05 | 6.50 | 5.28 | +1.00 | 87.8% | 9 | 87.8% | +0.00 | — | — | 0.02 | — |
| — | 3.45 | 6.05 | 4.75 | +1.00 | 85.8% | 9.5 | — | — | — | — | 2.13 | — |
| — | 4.15 | 5.30 | 4.72 | +1.00 | 84.7% | 10 | 84.7% | +0.00 | — | — | 0.01 | — |
| — | 2.60 | 5.00 | 3.80 | +1.00 | 84.4% | 10.5 | 84.4% | +0.00 | — | — | 0.02 | — |
| — | 2.56 | 4.25 | 3.40 | — | — | 11 | 84.7% | -0.00 | — | — | 0.16 | — |
| — | 1.85 | 4.25 | 3.05 | +1.00 | 85.5% | 11.5 | 85.5% | -0.00 | — | — | 2.13 | — |
| — | 0.88 | 3.90 | 2.39 | — | — | 12 | 86.7% | -0.00 | — | — | 0.01 | — |
| — | 1.60 | 1.92 | 1.76 | +1.00 | 87.0% | 12.5 | 87.0% | -0.01 | — | — | 0.01 | — |
| — | 1.18 | 1.36 | 1.27 | +0.97 | 82.7% | 13 | 82.7% | -0.03 | — | — | 0.03 | — |
| — | 0.66 | 1.00 | 0.83 | +0.91 | 71.8% | 13.5 | 71.8% | -0.10 | 0.01 | 0.01 | 0.02 | — |
| — | 0.30 | 0.38 | 0.34 | +0.77 | 61.1% | 14 | 61.1% | -0.24 | 0.07 | 0.06 | 0.09 | — |
| — | 0.07 | 0.10 | 0.09 | +0.55 | 62.6% | 14.5 | 62.6% | -0.47 | 0.30 | 0.25 | 0.36 | — |
| — | 0.02 | 0.03 | 0.03 | +0.29 | 76.0% | 15 | 76.0% | -0.74 | 0.73 | 0.65 | 0.81 | — |
| — | 0.01 | 0.03 | 0.02 | +0.14 | 91.7% | 15.5 | 91.7% | -0.91 | 0.78 | 0.09 | 1.47 | — |
| — | — | 0.01 | — | +0.07 | 102.4% | 16 | 102.4% | -0.98 | 1.79 | 0.49 | 3.10 | — |
| — | — | 0.01 | — | +0.04 | 108.3% | 16.5 | 108.3% | -1.00 | 2.40 | 1.41 | 3.40 | — |
| — | — | 0.01 | — | +0.02 | 112.0% | 17 | 112.0% | -1.00 | 2.75 | 1.79 | 3.70 | — |
| — | — | 0.01 | — | +0.01 | 114.8% | 17.5 | 114.8% | -1.00 | 3.52 | 3.00 | 4.05 | — |
| — | — | 0.10 | — | +0.00 | 117.2% | 18 | — | — | 3.75 | 2.50 | 5.00 | — |
| — | — | 0.05 | — | +0.00 | 119.7% | 18.5 | — | — | 4.22 | 3.30 | 5.15 | — |
| — | — | 0.05 | — | — | — | 19 | 122.5% | -1.00 | 4.65 | 2.65 | 6.65 | — |
| — | — | 2.13 | — | +0.00 | 125.2% | 19.5 | 125.2% | -1.00 | 5.17 | 3.20 | 7.15 | — |
| — | — | 0.01 | — | +0.00 | 127.8% | 20 | 127.8% | -1.00 | 5.67 | 5.40 | 5.95 | — |
| — | — | 0.01 | — | — | — | 21 | 133.8% | -1.00 | 5.90 | 4.65 | 7.15 | — |
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.