Spot 15.26
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 01:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.55 | 9.40 | 7.97 | +1.00 | 82.5% | 8 | 82.5% | -0.00 | — | — | 1.85 | — |
| — | 5.60 | 8.40 | 7.00 | +0.99 | 80.0% | 9 | 80.0% | -0.01 | — | — | 1.00 | — |
| — | 4.55 | 7.45 | 6.00 | +0.98 | 73.3% | 10 | 73.3% | -0.02 | — | — | 1.40 | — |
| — | 3.65 | 5.25 | 4.45 | +0.97 | 64.3% | 11 | 64.3% | -0.03 | — | — | 1.15 | — |
| — | 3.20 | 4.80 | 4.00 | +0.96 | 59.6% | 11.5 | 59.6% | -0.04 | — | — | 1.15 | — |
| — | 2.75 | 4.10 | 3.42 | +0.94 | 55.3% | 12 | 55.3% | -0.06 | — | — | 1.15 | — |
| — | 2.25 | 3.65 | 2.95 | +0.92 | 51.5% | 12.5 | — | — | — | — | 0.09 | — |
| — | 1.16 | 3.75 | 2.46 | — | — | 13 | — | — | 0.10 | 0.04 | 0.17 | — |
| — | 1.20 | 3.10 | 2.15 | — | — | 13.5 | 41.5% | -0.16 | 0.14 | 0.09 | 0.19 | — |
| — | 0.76 | 2.59 | 1.68 | — | — | 14 | — | — | 0.24 | 0.21 | 0.28 | — |
| — | 0.59 | 2.03 | 1.31 | — | — | 14.5 | — | — | 0.43 | 0.37 | 0.49 | — |
| — | 0.53 | 1.42 | 0.97 | — | — | 15 | — | — | 0.73 | 0.56 | 0.90 | — |
| — | 0.64 | 0.79 | 0.71 | — | — | 15.5 | — | — | 0.90 | 0.81 | 0.98 | — |
| — | 0.45 | 0.58 | 0.52 | — | — | 16 | 42.5% | -0.62 | 0.90 | 0.46 | 1.34 | — |
| — | 0.30 | 0.43 | 0.36 | +0.30 | 43.2% | 16.5 | 43.2% | -0.71 | 1.49 | 0.84 | 2.13 | — |
| — | 0.25 | 0.30 | 0.28 | +0.23 | 44.0% | 17 | 44.0% | -0.78 | 1.55 | 0.98 | 2.13 | — |
| — | 0.12 | 0.22 | 0.17 | +0.17 | 44.8% | 17.5 | 44.8% | -0.84 | 2.75 | 1.80 | 3.70 | — |
| — | 0.09 | 0.19 | 0.14 | +0.13 | 45.8% | 18 | 45.8% | -0.88 | 3.10 | 2.25 | 3.95 | — |
| — | 0.05 | 0.18 | 0.12 | +0.10 | 47.0% | 18.5 | 47.0% | -0.92 | 3.45 | 2.35 | 4.55 | — |
| — | 0.05 | 0.08 | 0.07 | +0.08 | 48.5% | 19 | 48.5% | -0.94 | 4.00 | 3.00 | 5.00 | — |
| — | — | 0.38 | — | +0.06 | 50.2% | 19.5 | 50.2% | -0.96 | 4.40 | 3.00 | 5.80 | — |
| — | — | 1.15 | — | +0.05 | 52.3% | 20 | 52.3% | -0.97 | 5.00 | 4.20 | 5.80 | — |
| — | 0.02 | 0.14 | 0.08 | +0.04 | 54.5% | 20.5 | 54.5% | -0.98 | 5.50 | 4.70 | 6.30 | — |
| — | — | 0.65 | — | +0.04 | 56.9% | 21 | 56.9% | -0.98 | 5.80 | 5.05 | 6.55 | — |
| — | — | 2.00 | — | +0.03 | 59.4% | 21.5 | 59.4% | -0.98 | 6.45 | 5.00 | 7.90 | — |
| — | — | 1.60 | — | +0.03 | 62.0% | 22 | 62.0% | -0.99 | 6.90 | 6.05 | 7.75 | — |
| — | — | 1.40 | — | +0.03 | 64.6% | 22.5 | 64.6% | -0.99 | 7.50 | 6.55 | 8.45 | — |
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.