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 | |
| — | 6.35 | 8.55 | 7.45 | +1.00 | 214.7% | 8 | 214.7% | -0.00 | — | — | 0.25 | — |
| — | 6.20 | 6.55 | 6.38 | +1.00 | 185.6% | 9 | 185.6% | -0.00 | — | — | 1.27 | — |
| — | 4.95 | 5.60 | 5.28 | +1.00 | 153.0% | 10 | 153.0% | -0.00 | — | — | 1.15 | — |
| — | 4.65 | 6.05 | 5.35 | +1.00 | 137.0% | 10.5 | 137.0% | -0.00 | — | — | 1.20 | — |
| — | 4.15 | 5.40 | 4.78 | +1.00 | 121.7% | 11 | 121.7% | -0.00 | — | — | 0.70 | — |
| — | 3.15 | 5.05 | 4.10 | +1.00 | 107.5% | 11.5 | 107.5% | -0.00 | — | — | 0.10 | — |
| — | 2.75 | 4.40 | 3.58 | +0.99 | 95.0% | 12 | 95.0% | -0.01 | — | — | 0.52 | — |
| — | 1.96 | 3.90 | 2.93 | +0.99 | 83.8% | 12.5 | 83.8% | -0.01 | — | — | 1.75 | — |
| — | 1.56 | 3.25 | 2.40 | +0.98 | 73.6% | 13 | 73.6% | -0.02 | — | — | 0.01 | — |
| — | 1.19 | 2.20 | 1.70 | +0.97 | 64.3% | 13.5 | 64.3% | -0.03 | — | — | 0.04 | — |
| — | 0.57 | 2.09 | 1.33 | +0.93 | 56.3% | 14 | 56.3% | -0.07 | 0.03 | 0.01 | 0.05 | — |
| — | 0.63 | 1.42 | 1.02 | +0.84 | 50.7% | 14.5 | 50.7% | -0.16 | 0.05 | 0.03 | 0.07 | — |
| — | 0.35 | 0.71 | 0.53 | +0.65 | 47.7% | 15 | 47.7% | -0.35 | 0.18 | 0.15 | 0.21 | — |
| — | 0.12 | 0.21 | 0.17 | +0.39 | 46.7% | 15.5 | 46.7% | -0.61 | 0.39 | 0.27 | 0.50 | — |
| — | 0.04 | 0.09 | 0.07 | +0.17 | 46.6% | 16 | 46.6% | -0.83 | 0.88 | 0.72 | 1.03 | — |
| — | — | 0.04 | — | +0.06 | 47.1% | 16.5 | 47.1% | -0.94 | 1.22 | 0.96 | 1.48 | — |
| — | — | 0.01 | — | +0.02 | 48.0% | 17 | 48.0% | -0.99 | 1.64 | 1.32 | 1.96 | — |
| — | — | 0.01 | — | +0.00 | 49.5% | 17.5 | 49.5% | -1.00 | 2.24 | 1.03 | 3.45 | — |
| — | — | 0.04 | — | +0.00 | 51.5% | 18 | 51.5% | -1.00 | 2.74 | 1.98 | 3.50 | — |
| — | — | 0.01 | — | +0.00 | 54.0% | 18.5 | 54.0% | -1.00 | 3.35 | 2.29 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 56.8% | 19 | 56.8% | -1.00 | 3.92 | 3.15 | 4.70 | — |
| — | — | 0.02 | — | — | — | 19.5 | — | — | 4.30 | 3.30 | 5.30 | — |
| — | — | 0.17 | — | — | — | 20 | 62.9% | -1.00 | 4.85 | 4.50 | 5.20 | — |
| — | — | 0.95 | — | +0.00 | 65.9% | 20.5 | 65.9% | -1.00 | 5.10 | 4.30 | 5.90 | — |
| — | — | 0.20 | — | +0.00 | 68.7% | 21 | 68.7% | -1.00 | 6.00 | 4.55 | 7.45 | — |
| — | — | 0.02 | — | +0.00 | 73.3% | 22 | 73.3% | -1.00 | 6.65 | 5.80 | 7.50 | — |
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.