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 | |
| — | 6.95 | 7.90 | 7.42 | +1.00 | 102.0% | 8 | 102.0% | -0.00 | — | — | 2.02 | — |
| — | 5.85 | 7.50 | 6.67 | +1.00 | 102.5% | 9 | 102.5% | -0.00 | — | — | 2.13 | — |
| — | 4.20 | 6.20 | 5.20 | +1.00 | 96.5% | 10 | 96.5% | -0.00 | — | — | 0.99 | — |
| — | 3.95 | 5.65 | 4.80 | +0.99 | 91.7% | 10.5 | 91.7% | -0.01 | — | — | 0.95 | — |
| — | 3.60 | 4.85 | 4.22 | +0.99 | 85.8% | 11 | 85.8% | -0.01 | — | — | 1.60 | — |
| — | 2.74 | 4.65 | 3.69 | +0.98 | 78.9% | 11.5 | 78.9% | -0.02 | — | — | 0.99 | — |
| — | 2.45 | 3.50 | 2.98 | +0.98 | 71.5% | 12 | 71.5% | -0.02 | — | — | 0.95 | — |
| — | 2.10 | 3.55 | 2.83 | +0.97 | 64.2% | 12.5 | 64.2% | -0.03 | — | — | 0.93 | — |
| — | 1.16 | 2.35 | 1.75 | +0.95 | 57.7% | 13 | 57.7% | -0.05 | 0.31 | 0.01 | 0.61 | — |
| — | 0.38 | 3.35 | 1.86 | +0.91 | 52.8% | 13.5 | 52.8% | -0.09 | 0.04 | 0.03 | 0.06 | — |
| — | 0.73 | 1.32 | 1.02 | +0.83 | 49.4% | 14 | 49.4% | -0.17 | 0.07 | 0.03 | 0.12 | — |
| — | 0.65 | 1.08 | 0.86 | +0.71 | 47.6% | 14.5 | 47.6% | -0.29 | 0.35 | 0.12 | 0.58 | — |
| — | 0.28 | 0.55 | 0.41 | +0.55 | 46.8% | 15 | 46.8% | -0.45 | 0.41 | 0.36 | 0.45 | — |
| — | 0.26 | 0.35 | 0.30 | +0.38 | 46.8% | 15.5 | 46.8% | -0.62 | 0.69 | 0.48 | 0.90 | — |
| — | 0.08 | 0.16 | 0.12 | +0.24 | 47.2% | 16 | 47.2% | -0.76 | 0.99 | 0.43 | 1.56 | — |
| — | 0.02 | 0.15 | 0.09 | +0.14 | 47.8% | 16.5 | 47.8% | -0.87 | 1.86 | 1.27 | 2.45 | — |
| — | — | 0.07 | — | +0.08 | 48.8% | 17 | 48.8% | -0.93 | 2.10 | 0.71 | 3.50 | 40 |
| — | — | 0.45 | — | +0.04 | 50.1% | 17.5 | 50.1% | -0.97 | 3.20 | 2.05 | 4.35 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 51.6% | 18 | 51.6% | -0.99 | 3.62 | 2.50 | 4.75 | — |
| — | — | 0.37 | — | +0.01 | 53.3% | 18.5 | 53.3% | -1.00 | 3.88 | 3.10 | 4.65 | — |
| — | — | 0.05 | — | +0.01 | 55.2% | 19 | 55.2% | -1.00 | 4.53 | 3.50 | 5.55 | — |
| — | — | 0.11 | — | — | — | 19.5 | — | — | 4.85 | 4.00 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 59.6% | 20 | 59.6% | -1.00 | 5.08 | 4.50 | 5.65 | — |
| — | — | 0.95 | — | +0.00 | 62.0% | 20.5 | 62.0% | -1.00 | 5.85 | 5.00 | 6.70 | — |
| — | — | 1.80 | — | +0.00 | 64.4% | 21 | 64.4% | -1.00 | 6.60 | 5.35 | 7.85 | — |
| — | — | 1.83 | — | +0.00 | 66.7% | 21.5 | 66.7% | -1.00 | 7.10 | 5.85 | 8.35 | — |
| — | — | 1.18 | — | +0.00 | 68.9% | 22 | 68.9% | -1.00 | 7.58 | 6.35 | 8.80 | — |
| — | — | 1.15 | — | +0.00 | 70.9% | 22.5 | 70.9% | -1.00 | 7.95 | 6.85 | 9.05 | — |
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.