Spot 15.50
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 00:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.20 | 7.60 | 7.40 | +1.00 | 104.2% | 8 | 104.2% | +0.00 | — | — | 0.95 | — |
| — | 6.25 | 6.65 | 6.45 | +1.00 | 113.4% | 9 | 113.4% | +0.00 | — | — | 1.00 | — |
| — | 5.20 | 5.60 | 5.40 | +1.00 | 109.0% | 10 | 109.0% | +0.00 | — | — | 0.01 | — |
| — | 4.75 | 5.20 | 4.97 | +1.00 | 103.9% | 10.5 | 103.9% | +0.00 | — | — | 0.95 | — |
| — | 4.25 | 6.05 | 5.15 | +1.00 | 97.1% | 11 | 97.1% | +0.00 | — | — | 0.02 | — |
| — | 3.35 | 5.90 | 4.62 | +1.00 | 89.5% | 11.5 | 89.5% | +0.00 | — | — | 0.10 | — |
| — | 2.85 | 4.75 | 3.80 | +1.00 | 82.1% | 12 | 82.1% | +0.00 | — | — | 0.03 | — |
| — | 2.28 | 4.85 | 3.56 | +1.00 | 75.5% | 12.5 | 75.5% | +0.00 | — | — | 0.75 | — |
| — | 2.01 | 4.00 | 3.00 | +1.00 | 69.1% | 13 | 69.1% | +0.00 | — | — | 0.15 | — |
| — | 1.50 | 3.40 | 2.45 | +1.00 | 63.5% | 13.5 | 63.5% | -0.00 | — | — | 0.07 | — |
| — | 1.38 | 1.66 | 1.52 | +1.00 | 59.0% | 14 | 59.0% | -0.00 | — | — | 0.07 | — |
| — | 0.28 | 1.11 | 0.69 | +0.99 | 55.9% | 14.5 | 55.9% | -0.01 | — | — | 0.02 | — |
| — | 0.26 | 0.57 | 0.41 | +0.88 | 54.1% | 15 | 54.1% | -0.12 | 0.04 | 0.02 | 0.05 | — |
| — | 0.11 | 0.21 | 0.16 | +0.51 | 53.3% | 15.5 | 53.3% | -0.49 | 0.23 | 0.15 | 0.31 | — |
| — | 0.02 | 0.03 | 0.03 | +0.13 | 53.7% | 16 | 53.7% | -0.87 | 0.48 | 0.05 | 0.91 | — |
| — | — | 0.02 | — | +0.02 | 55.6% | 16.5 | 55.6% | -0.99 | 1.07 | 0.91 | 1.24 | — |
| — | — | 0.01 | — | +0.00 | 58.6% | 17 | 58.6% | -1.00 | 1.52 | 1.38 | 1.66 | — |
| — | — | 0.01 | — | +0.00 | 62.4% | 17.5 | 62.4% | -1.00 | 2.04 | 1.29 | 2.79 | — |
| — | — | 0.01 | — | +0.00 | 67.0% | 18 | 67.0% | -1.00 | 2.60 | 2.43 | 2.77 | — |
| — | — | 0.27 | — | +0.00 | 72.1% | 18.5 | 72.1% | -1.00 | 2.88 | 2.31 | 3.45 | — |
| — | — | 0.03 | — | +0.00 | 77.7% | 19 | 77.7% | -1.00 | 3.55 | 3.35 | 3.75 | — |
| — | — | 0.02 | — | +0.00 | 83.5% | 19.5 | 83.5% | -1.00 | 3.83 | 3.25 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 89.6% | 20 | 89.6% | -1.00 | 4.58 | 4.40 | 4.75 | — |
| — | — | 0.75 | — | +0.00 | 95.7% | 20.5 | 95.7% | -1.00 | 4.53 | 3.80 | 5.25 | — |
| — | — | 0.01 | — | +0.00 | 101.7% | 21 | 101.7% | -1.00 | 5.22 | 4.55 | 5.90 | — |
| — | — | 0.95 | — | +0.00 | 107.3% | 21.5 | 107.3% | -1.00 | 5.53 | 4.75 | 6.30 | — |
| — | — | 0.75 | — | +0.00 | 112.3% | 22 | 112.3% | -1.00 | 6.50 | 5.65 | 7.35 | — |
| — | — | 0.75 | — | +0.00 | 116.7% | 22.5 | 116.7% | -1.00 | 7.00 | 6.15 | 7.85 | — |
| — | — | 0.50 | — | +0.00 | 120.1% | 23 | 120.1% | -1.00 | 7.88 | 7.15 | 8.60 | — |
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.