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 | |
| — | 6.15 | 8.85 | 7.50 | +1.00 | 98.9% | 7.5 | 98.9% | -0.00 | — | — | 2.13 | — |
| — | 5.85 | 8.35 | 7.10 | +1.00 | 92.7% | 8 | 92.7% | -0.00 | — | — | 0.02 | — |
| — | 3.95 | 7.85 | 5.90 | +1.00 | 86.9% | 8.5 | 86.9% | -0.00 | — | — | 2.13 | — |
| — | 3.45 | 7.35 | 5.40 | +1.00 | 81.7% | 9 | 81.7% | -0.00 | — | — | 0.02 | — |
| — | 4.65 | 6.85 | 5.75 | +1.00 | 77.1% | 9.5 | 77.1% | -0.00 | — | — | 1.11 | — |
| — | 2.80 | 6.35 | 4.58 | +1.00 | 73.0% | 10 | 73.0% | -0.00 | — | — | 0.01 | — |
| — | 3.10 | 5.05 | 4.08 | +1.00 | 69.5% | 10.5 | 69.5% | -0.00 | — | — | 0.10 | — |
| — | 2.60 | 4.55 | 3.58 | +1.00 | 66.2% | 11 | 66.2% | -0.00 | — | — | 0.10 | — |
| — | 2.45 | 3.95 | 3.20 | +0.99 | 63.0% | 11.5 | 63.0% | -0.01 | — | — | 0.15 | — |
| — | 1.95 | 3.35 | 2.65 | +0.98 | 59.7% | 12 | 59.7% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 1.62 | 2.59 | 2.10 | +0.95 | 56.4% | 12.5 | 56.4% | -0.05 | 0.03 | 0.01 | 0.04 | — |
| — | 1.05 | 1.54 | 1.29 | +0.89 | 53.7% | 13 | 53.7% | -0.10 | 0.06 | 0.05 | 0.07 | — |
| — | 0.85 | 1.02 | 0.94 | +0.80 | 52.0% | 13.5 | 52.0% | -0.18 | 0.15 | 0.14 | 0.16 | — |
| — | 0.55 | 0.62 | 0.58 | +0.70 | 51.8% | 14 | 51.8% | -0.31 | 0.30 | 0.26 | 0.34 | — |
| — | 0.33 | 0.44 | 0.39 | +0.55 | 52.7% | 14.5 | 52.7% | -0.47 | 0.58 | 0.49 | 0.68 | — |
| — | 0.18 | 0.21 | 0.20 | +0.40 | 54.5% | 15 | 54.5% | -0.62 | 0.91 | 0.82 | 1.00 | — |
| — | 0.10 | 0.14 | 0.12 | +0.28 | 56.7% | 15.5 | 56.7% | -0.75 | 1.28 | 1.12 | 1.45 | — |
| — | 0.05 | 0.06 | 0.06 | +0.18 | 59.5% | 16 | 59.5% | -0.84 | 1.88 | 1.26 | 2.50 | — |
| — | 0.01 | 0.05 | 0.03 | +0.11 | 63.1% | 16.5 | 63.1% | -0.91 | 2.25 | 1.64 | 2.85 | — |
| — | 0.01 | 0.21 | 0.11 | +0.07 | 67.1% | 17 | 67.1% | -0.95 | 3.52 | 2.33 | 4.70 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 70.8% | 17.5 | 70.8% | -0.98 | 3.83 | 2.45 | 5.20 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 73.7% | 18 | 73.7% | -1.00 | 3.73 | 2.57 | 4.90 | — |
| — | — | 0.04 | — | +0.01 | 75.6% | 18.5 | — | — | 4.35 | 4.05 | 4.65 | — |
| — | — | 0.54 | — | — | — | 19 | — | — | 5.05 | 4.55 | 5.55 | — |
| — | — | 0.01 | — | — | — | 19.5 | — | — | 5.12 | 4.30 | 5.95 | — |
| — | — | 0.03 | — | — | — | 20 | — | — | 5.85 | 5.45 | 6.25 | — |
| — | — | 0.21 | — | — | — | 20.5 | 78.9% | -1.00 | 6.00 | 5.40 | 6.60 | — |
| — | — | 0.05 | — | — | — | 21 | — | — | 7.10 | 6.15 | 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.