Spot 15.08
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:26 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.00 | 9.15 | 8.07 | +1.00 | 69.0% | 8 | 69.0% | -0.00 | — | — | 2.13 | — |
| — | 5.30 | 8.15 | 6.72 | +1.00 | 64.5% | 9 | 64.5% | -0.00 | — | — | 2.13 | — |
| — | 4.45 | 7.15 | 5.80 | +0.99 | 62.4% | 10 | 62.4% | -0.01 | — | — | 2.14 | — |
| — | 3.95 | 6.70 | 5.33 | +0.98 | 60.9% | 10.5 | 60.9% | -0.02 | — | — | 2.14 | — |
| — | 3.45 | 6.20 | 4.83 | +0.97 | 59.0% | 11 | 59.0% | -0.03 | — | — | 2.15 | — |
| — | 2.95 | 5.70 | 4.33 | +0.96 | 56.8% | 11.5 | 56.8% | -0.04 | — | — | 1.00 | — |
| — | 2.48 | 5.25 | 3.87 | +0.94 | 54.5% | 12 | 54.5% | -0.06 | — | — | 2.18 | — |
| — | 1.25 | 4.75 | 3.00 | +0.91 | 52.2% | 12.5 | 52.2% | -0.09 | — | — | 1.90 | — |
| — | 0.94 | 4.00 | 2.47 | +0.87 | 50.1% | 13 | 50.1% | -0.13 | 0.13 | 0.07 | 0.19 | — |
| — | 0.79 | 3.90 | 2.35 | +0.81 | 48.2% | 13.5 | 48.2% | -0.19 | 0.26 | 0.01 | 0.51 | — |
| — | 1.16 | 3.55 | 2.35 | +0.74 | 46.5% | 14 | 46.5% | -0.26 | 1.35 | 0.25 | 2.45 | — |
| — | 0.79 | 3.20 | 2.00 | +0.65 | 45.3% | 14.5 | 45.3% | -0.35 | 1.13 | 0.26 | 2.00 | — |
| — | 0.76 | 0.95 | 0.85 | +0.55 | 44.6% | 15 | 44.6% | -0.45 | 1.55 | 0.27 | 2.84 | — |
| — | 0.39 | 0.95 | 0.67 | +0.45 | 44.5% | 15.5 | 44.5% | -0.55 | 1.78 | 0.46 | 3.10 | — |
| — | 0.39 | 0.50 | 0.45 | +0.36 | 45.0% | 16 | 45.0% | -0.65 | 2.22 | 1.04 | 3.40 | — |
| — | 0.08 | 0.37 | 0.23 | +0.28 | 46.0% | 16.5 | 46.0% | -0.73 | 2.54 | 1.33 | 3.75 | — |
| — | 0.14 | 0.25 | 0.20 | +0.22 | 47.6% | 17 | 47.6% | -0.79 | 2.44 | 0.93 | 3.95 | — |
| — | 0.09 | 0.45 | 0.27 | +0.17 | 49.7% | 17.5 | 49.7% | -0.83 | 3.15 | 1.65 | 4.65 | — |
| — | 0.02 | 0.24 | 0.13 | +0.14 | 52.1% | 18 | 52.1% | -0.87 | 3.20 | 1.50 | 4.90 | — |
| — | — | 0.45 | — | +0.12 | 54.9% | 18.5 | 54.9% | -0.89 | 3.80 | 2.25 | 5.35 | — |
| — | — | 0.29 | — | +0.10 | 57.8% | 19 | 57.8% | -0.91 | 4.67 | 3.50 | 5.85 | — |
| — | — | 1.05 | — | +0.09 | 60.8% | 19.5 | 60.8% | -0.92 | 5.20 | 4.00 | 6.40 | — |
| — | — | 0.75 | — | +0.08 | 63.7% | 20 | 63.7% | -0.93 | 5.67 | 4.50 | 6.85 | — |
| — | — | 2.17 | — | +0.07 | 66.5% | 20.5 | 66.5% | -0.94 | 6.17 | 5.00 | 7.35 | — |
| — | — | 2.16 | — | +0.06 | 69.0% | 21 | 69.0% | -0.95 | 6.62 | 5.35 | 7.90 | — |
| — | — | 2.15 | — | +0.05 | 72.7% | 22 | 72.7% | -0.96 | 7.60 | 6.35 | 8.85 | — |
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.