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 | |
| — | 6.05 | 9.25 | 7.65 | +1.00 | 100.5% | 8 | 100.5% | -0.00 | — | — | 2.12 | — |
| — | 5.75 | 8.25 | 7.00 | +1.00 | 94.0% | 9 | 94.0% | -0.00 | — | — | 1.00 | — |
| — | 3.60 | 7.25 | 5.42 | +1.00 | 84.1% | 10 | 84.1% | -0.00 | — | — | 2.13 | — |
| — | 3.40 | 6.40 | 4.90 | +0.99 | 78.6% | 10.5 | 78.6% | -0.01 | — | — | 2.13 | — |
| — | 2.60 | 6.25 | 4.42 | — | — | 11 | — | — | — | — | 2.13 | — |
| — | 2.88 | 4.95 | 3.92 | +0.98 | 67.4% | 11.5 | — | — | — | — | 2.13 | — |
| — | 1.94 | 5.25 | 3.60 | — | — | 12 | — | — | — | — | 1.33 | — |
| — | 2.15 | 4.40 | 3.27 | — | — | 12.5 | — | — | — | — | 1.81 | — |
| — | 1.80 | 4.25 | 3.02 | — | — | 13 | — | — | — | — | 0.29 | — |
| — | 0.77 | 3.20 | 1.99 | — | — | 13.5 | — | — | — | — | 0.12 | — |
| — | 0.45 | 1.79 | 1.12 | — | — | 14 | — | — | 0.10 | 0.05 | 0.15 | — |
| — | 0.43 | 1.40 | 0.92 | — | — | 14.5 | — | — | 0.20 | 0.16 | 0.24 | — |
| — | 0.35 | 1.17 | 0.76 | — | — | 15 | — | — | 0.36 | 0.24 | 0.48 | — |
| — | 0.13 | 0.43 | 0.28 | — | — | 15.5 | — | — | 0.59 | 0.17 | 1.02 | — |
| — | 0.15 | 0.25 | 0.20 | — | — | 16 | — | — | 0.93 | 0.53 | 1.33 | — |
| — | 0.05 | 0.14 | 0.10 | — | — | 16.5 | 42.9% | -0.85 | 1.70 | 1.26 | 2.13 | — |
| — | — | 0.10 | — | +0.10 | 44.5% | 17 | 44.5% | -0.91 | 2.15 | 1.61 | 2.68 | — |
| — | 0.01 | 0.14 | 0.07 | +0.06 | 46.3% | 17.5 | 46.3% | -0.95 | 2.77 | 2.29 | 3.25 | — |
| — | — | 0.28 | — | +0.04 | 48.2% | 18 | 48.2% | -0.98 | 2.98 | 1.80 | 4.15 | — |
| — | 0.01 | 0.72 | 0.36 | +0.02 | 50.3% | 18.5 | 50.3% | -0.99 | 3.62 | 2.35 | 4.90 | — |
| — | — | 0.05 | — | +0.01 | 52.6% | 19 | 52.6% | -1.00 | 4.22 | 3.05 | 5.40 | — |
| — | — | 0.50 | — | +0.01 | 54.9% | 19.5 | 54.9% | -1.00 | 4.53 | 3.05 | 6.00 | — |
| — | — | 0.19 | — | +0.01 | 57.2% | 20 | 57.2% | -1.00 | 5.25 | 4.00 | 6.50 | — |
| — | — | 0.77 | — | +0.00 | 59.5% | 20.5 | 59.5% | -1.00 | 5.42 | 4.05 | 6.80 | — |
| — | — | 2.13 | — | +0.00 | 61.6% | 21 | 61.6% | -1.00 | 5.90 | 5.00 | 6.80 | — |
| — | — | 2.13 | — | +0.00 | 63.6% | 21.5 | 63.6% | -1.00 | 6.38 | 5.00 | 7.75 | — |
| — | — | 2.13 | — | +0.00 | 65.3% | 22 | 65.3% | -1.00 | 7.00 | 6.15 | 7.85 | — |
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.