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 | |
| — | 7.10 | 7.80 | 7.45 | +0.98 | 65.7% | 8 | 65.7% | -0.02 | 0.07 | 0.02 | 0.12 | — |
| — | 5.95 | 7.70 | 6.83 | +0.96 | 61.7% | 9 | 61.7% | -0.04 | — | — | 0.12 | — |
| — | 5.35 | 5.90 | 5.62 | +0.94 | 58.7% | 10 | 58.7% | -0.06 | 0.14 | 0.08 | 0.19 | — |
| — | 4.30 | 6.40 | 5.35 | +0.90 | 56.3% | 11 | 56.3% | -0.10 | 0.27 | 0.21 | 0.33 | — |
| — | 3.95 | 4.20 | 4.08 | +0.85 | 54.5% | 12 | 54.5% | -0.15 | 0.45 | 0.40 | 0.50 | — |
| — | 3.10 | 3.45 | 3.27 | +0.78 | 53.2% | 13 | 53.2% | -0.22 | 0.66 | 0.57 | 0.75 | — |
| — | 2.62 | 2.96 | 2.79 | +0.70 | 52.3% | 14 | 52.3% | -0.30 | 0.97 | 0.79 | 1.15 | — |
| — | 2.13 | 2.19 | 2.16 | +0.62 | 51.7% | 15 | — | — | 1.44 | 1.35 | 1.53 | — |
| — | 1.57 | 1.85 | 1.71 | +0.54 | 51.3% | 16 | — | — | 1.91 | 1.73 | 2.09 | — |
| — | 1.28 | 1.35 | 1.31 | +0.45 | 51.2% | 17 | 51.2% | -0.56 | 2.60 | 2.48 | 2.73 | — |
| — | 0.74 | 1.25 | 0.99 | +0.38 | 51.2% | 18 | 51.2% | -0.64 | 3.33 | 3.20 | 3.45 | — |
| — | 0.70 | 0.80 | 0.75 | +0.31 | 51.3% | 19 | 51.3% | -0.71 | 4.10 | 4.00 | 4.20 | — |
| — | 0.54 | 0.60 | 0.57 | +0.25 | 51.6% | 20 | 51.6% | -0.77 | 4.88 | 4.70 | 5.05 | — |
| — | 0.31 | 0.52 | 0.41 | +0.21 | 52.0% | 21 | 52.0% | -0.82 | 5.85 | 5.55 | 6.15 | — |
| — | 0.25 | 0.41 | 0.33 | +0.17 | 52.4% | 22 | 52.4% | -0.86 | 6.80 | 6.50 | 7.10 | — |
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.