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 | |
| — | 7.20 | 7.75 | 7.47 | +1.00 | 99.5% | 8 | 99.5% | -0.00 | — | — | 1.65 | — |
| — | 5.55 | 7.55 | 6.55 | +1.00 | 94.1% | 9 | 94.1% | -0.00 | — | — | 1.00 | — |
| — | 4.55 | 6.50 | 5.53 | +1.00 | 85.6% | 10 | 85.6% | -0.00 | — | — | 1.20 | — |
| — | 4.15 | 6.30 | 5.22 | +1.00 | 80.8% | 10.5 | 80.8% | -0.00 | — | — | 1.20 | — |
| — | 3.65 | 5.55 | 4.60 | +0.99 | 75.9% | 11 | 75.9% | -0.01 | — | — | 1.25 | — |
| — | 3.15 | 4.75 | 3.95 | +0.99 | 71.0% | 11.5 | 71.0% | -0.01 | — | — | 1.33 | — |
| — | 2.16 | 4.55 | 3.35 | +0.98 | 66.1% | 12 | 66.1% | -0.02 | — | — | 0.95 | — |
| — | 1.84 | 3.95 | 2.90 | +0.97 | 61.5% | 12.5 | 61.5% | -0.03 | — | — | 0.75 | — |
| — | 1.65 | 3.10 | 2.38 | +0.95 | 57.0% | 13 | 57.0% | -0.05 | — | — | 0.75 | — |
| — | 0.99 | 2.17 | 1.58 | +0.92 | 53.0% | 13.5 | 53.0% | -0.08 | — | — | 0.13 | — |
| — | 1.25 | 2.20 | 1.73 | +0.86 | 49.6% | 14 | 49.6% | -0.14 | 0.09 | 0.06 | 0.11 | — |
| — | 0.81 | 1.35 | 1.08 | +0.75 | 47.1% | 14.5 | 47.1% | -0.25 | 0.20 | 0.14 | 0.27 | — |
| — | 0.51 | 0.77 | 0.64 | +0.61 | 45.5% | 15 | 45.5% | -0.39 | 0.33 | 0.30 | 0.35 | — |
| — | 0.32 | 0.43 | 0.38 | +0.44 | 44.7% | 15.5 | 44.7% | -0.56 | 0.65 | 0.43 | 0.87 | — |
| — | 0.17 | 0.24 | 0.20 | +0.29 | 44.5% | 16 | 44.5% | -0.72 | 0.85 | 0.57 | 1.14 | — |
| — | 0.08 | 0.14 | 0.11 | +0.17 | 44.8% | 16.5 | 44.8% | -0.83 | 1.36 | 1.23 | 1.49 | — |
| — | 0.04 | 0.10 | 0.07 | +0.09 | 45.4% | 17 | 45.4% | -0.91 | 2.06 | 1.60 | 2.53 | — |
| — | 0.01 | 0.04 | 0.03 | +0.05 | 46.2% | 17.5 | 46.2% | -0.96 | 2.44 | 1.95 | 2.94 | — |
| — | — | 0.05 | — | +0.02 | 47.2% | 18 | 47.2% | -0.99 | 2.98 | 2.30 | 3.65 | — |
| — | — | 0.56 | — | +0.01 | 48.3% | 18.5 | — | — | 3.50 | 2.75 | 4.25 | — |
| — | — | 0.23 | — | +0.01 | 49.7% | 19 | 49.7% | -1.00 | 3.83 | 3.00 | 4.65 | — |
| — | — | 0.51 | — | +0.00 | 51.1% | 19.5 | — | — | 4.50 | 3.70 | 5.30 | — |
| — | — | 0.06 | — | +0.00 | 52.6% | 20 | 52.6% | -1.00 | 4.75 | 3.70 | 5.80 | — |
| — | — | 1.20 | — | +0.00 | 54.2% | 20.5 | 54.2% | -1.00 | 5.40 | 4.70 | 6.10 | — |
| — | — | 1.66 | — | +0.00 | 55.7% | 21 | 55.7% | -1.00 | 6.10 | 5.05 | 7.15 | — |
| — | — | 1.40 | — | +0.00 | 57.2% | 21.5 | 57.2% | -1.00 | 6.60 | 5.55 | 7.65 | — |
| — | — | 0.55 | — | +0.00 | 58.5% | 22 | 58.5% | -1.00 | 7.00 | 6.05 | 7.95 | — |
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.