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 | |
| — | 6.10 | 8.10 | 7.10 | +1.00 | 117.1% | 8 | 117.1% | +0.00 | — | — | 2.13 | — |
| — | 5.30 | 7.15 | 6.22 | +1.00 | 102.2% | 9 | 102.2% | +0.00 | — | — | 2.12 | — |
| — | 4.90 | 6.10 | 5.50 | +1.00 | 88.7% | 10 | 88.7% | +0.00 | — | — | 2.13 | — |
| — | 3.65 | 5.55 | 4.60 | +1.00 | 82.7% | 10.5 | 82.7% | +0.00 | — | — | 2.13 | — |
| — | 3.15 | 5.20 | 4.17 | +1.00 | 77.0% | 11 | 77.0% | -0.00 | — | — | 2.13 | — |
| — | 3.30 | 4.60 | 3.95 | +1.00 | 72.0% | 11.5 | 72.0% | -0.00 | — | — | 0.10 | — |
| — | 2.93 | 3.55 | 3.24 | +1.00 | 67.6% | 12 | 67.6% | -0.00 | — | — | 0.81 | — |
| — | 2.29 | 3.70 | 3.00 | +1.00 | 63.9% | 12.5 | 63.9% | -0.00 | — | — | 0.01 | — |
| — | 1.38 | 3.10 | 2.24 | +1.00 | 60.9% | 13 | 60.9% | -0.00 | — | — | 0.07 | — |
| — | 1.31 | 2.30 | 1.80 | +0.98 | 58.5% | 13.5 | 58.5% | -0.02 | — | — | 0.02 | — |
| — | 0.40 | 1.97 | 1.19 | +0.93 | 56.7% | 14 | 56.7% | -0.07 | 0.03 | 0.02 | 0.04 | — |
| — | 0.07 | 1.24 | 0.66 | +0.79 | 55.2% | 14.5 | 55.2% | -0.21 | 0.09 | 0.07 | 0.10 | — |
| — | 0.28 | 0.38 | 0.33 | +0.55 | 54.2% | 15 | 54.2% | -0.45 | 0.21 | 0.07 | 0.36 | — |
| — | 0.10 | 0.18 | 0.14 | +0.29 | 54.0% | 15.5 | 54.0% | -0.71 | 0.54 | 0.49 | 0.59 | — |
| — | 0.03 | 0.05 | 0.04 | +0.12 | 54.1% | 16 | 54.1% | -0.88 | 0.97 | 0.82 | 1.13 | — |
| — | — | 0.04 | — | +0.03 | 54.6% | 16.5 | 54.6% | -0.97 | 1.48 | 1.22 | 1.73 | — |
| — | — | 0.01 | — | +0.01 | 55.3% | 17 | 55.3% | -1.00 | 2.37 | 1.59 | 3.15 | — |
| — | — | 0.02 | — | +0.00 | 56.2% | 17.5 | 56.2% | -1.00 | 2.30 | 2.13 | 2.47 | — |
| — | — | 0.01 | — | +0.00 | 57.3% | 18 | 57.3% | -1.00 | 3.15 | 2.74 | 3.55 | — |
| — | — | 0.01 | — | +0.00 | 58.6% | 18.5 | 58.6% | -1.00 | 3.40 | 3.10 | 3.70 | — |
| — | — | 0.12 | — | +0.00 | 60.0% | 19 | 60.0% | -1.00 | 4.78 | 3.70 | 5.85 | — |
| — | — | 0.26 | — | +0.00 | 61.4% | 19.5 | 61.4% | -1.00 | 5.00 | 4.10 | 5.90 | — |
| — | — | 0.15 | — | +0.00 | 62.9% | 20 | 62.9% | -1.00 | 5.00 | 4.60 | 5.40 | — |
| — | — | 0.93 | — | +0.00 | 64.4% | 20.5 | 64.4% | -1.00 | 5.85 | 5.20 | 6.50 | — |
| — | — | 2.13 | — | +0.00 | 65.8% | 21 | 65.8% | -1.00 | 6.78 | 5.70 | 7.85 | — |
| — | — | 1.35 | — | +0.00 | 67.2% | 21.5 | 67.2% | -1.00 | 6.67 | 5.85 | 7.50 | — |
| — | — | 0.01 | — | +0.00 | 68.5% | 22 | 68.5% | -1.00 | 7.22 | 6.30 | 8.15 | — |
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.