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 | |
| — | 6.20 | 8.25 | 7.22 | +1.00 | 108.3% | 8 | 108.3% | -0.00 | — | — | 0.25 | — |
| — | 5.80 | 7.65 | 6.72 | +1.00 | 106.0% | 9 | 106.0% | -0.00 | — | — | 2.13 | — |
| — | 4.15 | 7.50 | 5.83 | +1.00 | 96.5% | 10 | 96.5% | -0.00 | — | — | 2.13 | — |
| — | 4.40 | 7.00 | 5.70 | +1.00 | 90.7% | 10.5 | 90.7% | -0.00 | — | — | 2.13 | — |
| — | 3.80 | 5.35 | 4.58 | +1.00 | 84.5% | 11 | 84.5% | -0.00 | — | — | 0.70 | — |
| — | 3.60 | 5.75 | 4.67 | +1.00 | 78.3% | 11.5 | 78.3% | -0.00 | — | — | 1.85 | — |
| — | 2.90 | 4.30 | 3.60 | +0.99 | 72.4% | 12 | 72.4% | -0.01 | — | — | 1.55 | — |
| — | 2.20 | 4.95 | 3.58 | +0.99 | 66.7% | 12.5 | 66.7% | -0.01 | — | — | 1.35 | — |
| — | 1.74 | 3.35 | 2.54 | +0.98 | 61.3% | 13 | 61.3% | -0.02 | — | — | 0.35 | — |
| — | 1.57 | 3.40 | 2.48 | +0.96 | 56.1% | 13.5 | 56.1% | -0.04 | — | — | 0.03 | — |
| — | 1.40 | 2.58 | 1.99 | +0.92 | 51.3% | 14 | 51.3% | -0.08 | 0.04 | 0.01 | 0.06 | — |
| — | 0.92 | 1.25 | 1.08 | +0.84 | 47.4% | 14.5 | 47.4% | -0.16 | 0.08 | 0.01 | 0.15 | — |
| — | 0.38 | 0.83 | 0.60 | +0.71 | 45.0% | 15 | 45.0% | -0.30 | 0.19 | 0.18 | 0.20 | — |
| — | 0.14 | 0.44 | 0.29 | +0.52 | 44.3% | 15.5 | 44.3% | -0.48 | 0.51 | 0.37 | 0.65 | — |
| — | 0.02 | 0.25 | 0.14 | +0.33 | 45.0% | 16 | 45.0% | -0.67 | 0.86 | 0.30 | 1.42 | — |
| — | 0.06 | 0.16 | 0.11 | +0.20 | 46.6% | 16.5 | 46.6% | -0.81 | 1.33 | 1.00 | 1.67 | — |
| — | 0.03 | 0.06 | 0.04 | +0.11 | 48.5% | 17 | 48.5% | -0.90 | 1.89 | 1.02 | 2.76 | — |
| — | 0.02 | 0.28 | 0.15 | +0.06 | 50.4% | 17.5 | 50.4% | -0.95 | 2.12 | 1.89 | 2.35 | — |
| — | — | 0.09 | — | +0.03 | 52.5% | 18 | 52.5% | -0.98 | 2.56 | 1.57 | 3.55 | — |
| — | — | 0.25 | — | +0.02 | 54.7% | 18.5 | 54.7% | -0.99 | 3.40 | 2.80 | 4.00 | — |
| — | — | 0.56 | — | +0.01 | 57.1% | 19 | 57.1% | -1.00 | 3.37 | 2.88 | 3.85 | — |
| — | — | 0.40 | — | +0.01 | 59.6% | 19.5 | 59.6% | -1.00 | 3.48 | 2.46 | 4.50 | — |
| — | — | 0.06 | — | +0.00 | 62.2% | 20 | 62.2% | -1.00 | 4.33 | 3.60 | 5.05 | — |
| — | — | 1.20 | — | +0.00 | 64.7% | 20.5 | 64.7% | -1.00 | 5.50 | 4.85 | 6.15 | — |
| — | — | 0.20 | — | +0.00 | 67.1% | 21 | 67.1% | -1.00 | 5.88 | 4.40 | 7.35 | — |
| — | — | 0.02 | — | +0.00 | 71.2% | 22 | 71.2% | -1.00 | 6.97 | 5.80 | 8.15 | — |
| — | — | 1.75 | — | +0.00 | 73.9% | 23 | 73.9% | -1.00 | 7.62 | 5.65 | 9.60 | — |
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.