Spot 15.69
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 16/09 04:28 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.65 | 8.90 | 7.78 | +1.00 | 93.2% | 8 | 93.2% | +0.00 | — | — | 1.43 | — |
| — | 6.15 | 6.80 | 6.47 | +1.00 | 104.8% | 9 | 104.8% | +0.00 | — | — | 0.40 | — |
| — | 4.55 | 6.75 | 5.65 | +1.00 | 101.8% | 10 | 101.8% | +0.00 | — | — | 0.25 | — |
| — | 5.05 | 6.40 | 5.72 | +1.00 | 96.7% | 10.5 | 96.7% | -0.00 | — | — | 0.95 | — |
| — | 4.10 | 5.55 | 4.83 | +1.00 | 90.1% | 11 | 90.1% | -0.00 | — | — | 0.04 | — |
| — | 3.40 | 5.40 | 4.40 | +1.00 | 82.8% | 11.5 | 82.8% | -0.00 | — | — | 0.10 | — |
| — | 2.85 | 4.60 | 3.73 | +1.00 | 75.5% | 12 | 75.5% | -0.00 | — | — | 0.03 | — |
| — | 2.10 | 3.80 | 2.95 | +1.00 | 68.5% | 12.5 | 68.5% | -0.00 | — | — | 0.40 | — |
| — | 1.80 | 3.40 | 2.60 | +1.00 | 62.3% | 13 | 62.3% | -0.00 | — | — | 0.01 | — |
| — | 1.26 | 3.20 | 2.23 | +1.00 | 57.1% | 13.5 | 57.1% | -0.00 | — | — | 0.08 | — |
| — | 1.10 | 2.01 | 1.55 | +0.99 | 53.4% | 14 | 53.4% | -0.01 | — | — | 0.08 | — |
| — | 0.43 | 1.94 | 1.19 | +0.96 | 51.4% | 14.5 | 51.4% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 0.58 | 0.82 | 0.70 | +0.84 | 50.5% | 15 | 50.5% | -0.16 | 0.06 | 0.02 | 0.10 | — |
| — | 0.37 | 0.46 | 0.41 | +0.61 | 50.2% | 15.5 | 50.2% | -0.39 | 0.21 | 0.17 | 0.25 | — |
| — | 0.15 | 0.23 | 0.19 | +0.34 | 50.5% | 16 | 50.5% | -0.66 | 0.47 | 0.39 | 0.56 | — |
| — | 0.01 | 0.07 | 0.04 | +0.15 | 52.3% | 16.5 | 52.3% | -0.85 | 0.97 | 0.75 | 1.19 | — |
| — | 0.01 | 0.05 | 0.03 | +0.06 | 55.6% | 17 | 55.6% | -0.95 | 1.54 | 1.05 | 2.04 | — |
| — | — | 0.14 | — | +0.02 | 59.9% | 17.5 | 59.9% | -0.98 | 1.79 | 1.52 | 2.07 | — |
| — | — | 0.02 | — | +0.01 | 65.2% | 18 | 65.2% | -0.99 | 2.46 | 1.94 | 2.98 | — |
| — | — | 0.01 | — | +0.01 | 71.0% | 18.5 | 71.0% | -1.00 | 2.88 | 2.47 | 3.30 | — |
| — | — | 0.03 | — | +0.00 | 77.3% | 19 | 77.3% | -1.00 | 3.42 | 3.10 | 3.75 | — |
| — | — | 0.02 | — | +0.00 | 83.7% | 19.5 | 83.7% | -1.00 | 3.95 | 3.40 | 4.50 | — |
| — | — | 0.01 | — | +0.00 | 90.1% | 20 | 90.1% | -1.00 | 4.47 | 3.95 | 5.00 | — |
| — | — | 0.95 | — | +0.00 | 96.3% | 20.5 | 96.3% | -1.00 | 5.00 | 4.50 | 5.50 | — |
| 2,634 | — | 0.20 | — | +0.00 | 102.2% | 21 | 102.2% | -1.00 | 5.65 | 4.95 | 6.35 | 2 |
| — | — | 0.95 | — | +0.00 | 107.7% | 21.5 | 107.7% | -1.00 | 5.92 | 5.40 | 6.45 | — |
| — | — | 0.67 | — | +0.00 | 112.6% | 22 | 112.6% | -1.00 | 6.53 | 6.05 | 7.00 | — |
| — | — | 0.95 | — | +0.00 | 116.7% | 22.5 | 116.7% | -1.00 | 6.83 | 6.40 | 7.25 | — |
| — | — | 0.50 | — | +0.00 | 119.8% | 23 | 119.8% | -1.00 | 7.35 | 7.10 | 7.60 | — |
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.