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 | |
| — | 6.95 | 8.60 | 7.78 | +1.00 | 116.5% | 8 | 116.5% | -0.00 | — | — | 0.25 | — |
| — | 6.50 | 6.90 | 6.70 | +1.00 | 110.1% | 9 | 110.1% | -0.00 | — | — | 1.20 | — |
| — | 4.80 | 5.80 | 5.30 | +1.00 | 98.3% | 10 | 98.3% | -0.00 | — | — | 0.23 | — |
| — | 4.60 | 6.00 | 5.30 | +1.00 | 91.4% | 10.5 | 91.4% | -0.00 | — | — | 1.21 | — |
| — | 4.10 | 6.75 | 5.42 | +1.00 | 84.3% | 11 | 84.3% | -0.00 | — | — | 0.70 | — |
| — | 4.05 | 5.45 | 4.75 | +0.99 | 77.4% | 11.5 | 77.4% | -0.01 | — | — | 0.95 | — |
| — | 3.15 | 4.55 | 3.85 | +0.99 | 70.9% | 12 | 70.9% | -0.01 | — | — | 1.15 | — |
| — | 2.65 | 4.45 | 3.55 | +0.99 | 65.0% | 12.5 | 65.0% | -0.01 | — | — | 0.03 | — |
| — | 1.74 | 3.90 | 2.82 | +0.98 | 59.8% | 13 | 59.8% | -0.02 | — | — | 0.02 | — |
| — | 1.75 | 3.15 | 2.45 | +0.96 | 55.3% | 13.5 | 55.3% | -0.04 | — | — | 0.03 | — |
| — | 1.24 | 2.50 | 1.87 | +0.92 | 51.6% | 14 | 51.6% | -0.08 | 0.04 | 0.01 | 0.06 | — |
| — | 0.86 | 1.65 | 1.25 | +0.85 | 48.6% | 14.5 | 48.6% | -0.15 | — | — | 0.20 | — |
| — | 0.20 | 1.11 | 0.66 | +0.74 | 46.4% | 15 | 46.4% | -0.26 | 0.19 | 0.12 | 0.26 | — |
| — | 0.38 | 0.82 | 0.60 | +0.58 | 45.4% | 15.5 | 45.4% | -0.42 | 0.33 | 0.14 | 0.52 | — |
| — | 0.11 | 0.45 | 0.28 | +0.42 | 45.3% | 16 | 45.3% | -0.59 | 0.72 | 0.56 | 0.89 | — |
| — | 0.10 | 0.35 | 0.23 | +0.27 | 45.9% | 16.5 | 45.9% | -0.73 | 0.98 | 0.80 | 1.17 | — |
| — | 0.01 | 0.14 | 0.07 | +0.16 | 46.8% | 17 | 46.8% | -0.84 | 1.51 | 1.14 | 1.88 | — |
| — | — | 0.07 | — | +0.09 | 48.2% | 17.5 | 48.2% | -0.91 | 1.99 | 1.55 | 2.43 | — |
| — | — | 0.10 | — | +0.05 | 49.9% | 18 | — | — | 2.73 | 2.00 | 3.45 | — |
| — | — | 0.47 | — | — | — | 18.5 | 52.1% | -0.98 | 2.69 | 1.82 | 3.55 | — |
| — | — | 0.01 | — | +0.02 | 54.7% | 19 | 54.7% | -0.99 | 3.70 | 2.85 | 4.55 | — |
| — | — | 0.05 | — | +0.01 | 57.6% | 19.5 | 57.6% | -1.00 | 3.50 | 2.75 | 4.25 | — |
| — | — | 0.20 | — | +0.01 | 60.6% | 20 | 60.6% | -1.00 | 4.67 | 3.70 | 5.65 | — |
| — | — | 0.26 | — | +0.01 | 63.6% | 20.5 | 63.6% | -1.00 | 5.17 | 4.20 | 6.15 | — |
| — | — | 0.17 | — | +0.00 | 66.5% | 21 | 66.5% | -1.00 | 5.85 | 4.95 | 6.75 | — |
| — | — | 0.02 | — | +0.00 | 71.2% | 22 | 71.2% | -1.00 | 6.40 | 5.95 | 6.85 | — |
| — | — | 0.95 | — | +0.00 | 73.8% | 23 | 73.8% | -1.00 | 7.62 | 6.05 | 9.20 | — |
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.