Spot 15.09
· 192 contratti su 5 scadenze
· fonte ibkr
· catturata 19/09 00:53 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.35 | 9.20 | 7.28 | +1.00 | 102.3% | 8 | 102.3% | -0.00 | — | — | 0.25 | — |
| — | 5.05 | 7.65 | 6.35 | +1.00 | 103.4% | 9 | 103.4% | -0.00 | — | — | 2.13 | — |
| — | 3.90 | 6.40 | 5.15 | +1.00 | 95.8% | 10 | 95.8% | -0.00 | — | — | 0.95 | — |
| — | 3.70 | 6.75 | 5.22 | +1.00 | 90.0% | 10.5 | 90.0% | -0.00 | — | — | 1.15 | — |
| — | 3.35 | 6.25 | 4.80 | +1.00 | 83.3% | 11 | 83.3% | -0.00 | — | — | 0.70 | — |
| — | 2.67 | 5.75 | 4.21 | +1.00 | 75.7% | 11.5 | 75.7% | -0.00 | — | — | 0.10 | — |
| — | 1.32 | 5.25 | 3.29 | +0.99 | 67.3% | 12 | 67.3% | -0.01 | — | — | 0.06 | — |
| — | 1.75 | 4.75 | 3.25 | +0.99 | 58.0% | 12.5 | 58.0% | -0.01 | — | — | 2.13 | — |
| — | 1.48 | 4.25 | 2.87 | +0.99 | 49.4% | 13 | 49.4% | -0.01 | — | — | 0.11 | — |
| — | 0.43 | 3.75 | 2.09 | +0.97 | 43.2% | 13.5 | 43.2% | -0.03 | — | — | 0.01 | — |
| — | 0.40 | 2.21 | 1.30 | +0.92 | 40.3% | 14 | 40.3% | -0.08 | 0.03 | 0.01 | 0.04 | — |
| — | 0.11 | 1.40 | 0.76 | +0.78 | 39.9% | 14.5 | 39.9% | -0.22 | 0.09 | 0.06 | 0.11 | — |
| — | 0.30 | 0.84 | 0.57 | +0.56 | 40.4% | 15 | 40.4% | -0.44 | 0.22 | 0.14 | 0.30 | — |
| — | 0.17 | 0.21 | 0.19 | +0.33 | 40.8% | 15.5 | 40.8% | -0.67 | 0.61 | 0.46 | 0.76 | — |
| — | 0.01 | 0.10 | 0.06 | +0.16 | 41.3% | 16 | 41.3% | -0.84 | 0.96 | 0.82 | 1.10 | — |
| — | 0.01 | 0.04 | 0.03 | +0.07 | 42.1% | 16.5 | 42.1% | -0.94 | 1.73 | 0.98 | 2.48 | — |
| — | — | 0.01 | — | +0.03 | 43.6% | 17 | 43.6% | -0.98 | 2.21 | 1.63 | 2.79 | — |
| — | — | 0.07 | — | +0.01 | 45.9% | 17.5 | 45.9% | -1.00 | 2.69 | 1.84 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 48.6% | 18 | 48.6% | -1.00 | 3.07 | 1.99 | 4.15 | — |
| — | — | 0.01 | — | +0.00 | 51.7% | 18.5 | 51.7% | -1.00 | 3.83 | 2.45 | 5.20 | — |
| — | — | 0.07 | — | +0.00 | 55.1% | 19 | 55.1% | -1.00 | 4.33 | 2.95 | 5.70 | — |
| — | — | 0.28 | — | +0.00 | 58.5% | 19.5 | 58.5% | -1.00 | 4.72 | 3.20 | 6.25 | — |
| — | — | 0.06 | — | +0.00 | 61.9% | 20 | 61.9% | -1.00 | 5.33 | 4.60 | 6.05 | — |
| — | — | 0.10 | — | +0.00 | 65.2% | 20.5 | 65.2% | -1.00 | 5.83 | 4.40 | 7.25 | — |
| — | — | 0.05 | — | +0.00 | 68.2% | 21 | 68.2% | -1.00 | 6.17 | 5.00 | 7.35 | — |
| — | — | 0.02 | — | +0.00 | 73.1% | 22 | 73.1% | -1.00 | 7.03 | 6.00 | 8.05 | — |
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.