Spot 15.02
· 202 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.10 | 8.25 | 7.17 | +1.00 | 117.0% | 8 | 117.0% | +0.00 | — | — | 2.13 | — |
| — | 5.10 | 7.25 | 6.17 | +1.00 | 104.3% | 9 | 104.3% | +0.00 | — | — | 2.13 | — |
| — | 4.10 | 6.25 | 5.17 | +1.00 | 91.5% | 10 | 91.5% | +0.00 | — | — | 2.12 | — |
| — | 3.60 | 5.75 | 4.67 | +1.00 | 85.4% | 10.5 | 85.4% | +0.00 | — | — | 2.13 | — |
| — | 3.65 | 5.30 | 4.47 | +1.00 | 79.7% | 11 | 79.7% | -0.00 | — | — | 1.81 | — |
| — | 2.55 | 4.75 | 3.65 | +1.00 | 74.6% | 11.5 | 74.6% | -0.00 | — | — | 0.10 | — |
| — | 2.01 | 4.60 | 3.31 | +1.00 | 70.0% | 12 | 70.0% | -0.00 | — | — | 0.95 | — |
| — | 2.24 | 3.70 | 2.97 | +1.00 | 66.1% | 12.5 | 66.1% | -0.00 | — | — | 0.01 | — |
| — | 1.15 | 2.94 | 2.04 | +1.00 | 62.8% | 13 | 62.8% | -0.00 | — | — | 0.07 | — |
| — | 0.52 | 2.72 | 1.62 | +0.98 | 60.0% | 13.5 | 60.0% | -0.02 | — | — | 0.03 | — |
| — | 0.13 | 1.91 | 1.02 | +0.93 | 57.6% | 14 | 57.6% | -0.07 | 0.04 | 0.01 | 0.08 | — |
| — | 0.21 | 0.75 | 0.48 | +0.79 | 54.3% | 14.5 | 54.3% | -0.21 | 0.07 | 0.02 | 0.11 | — |
| — | 0.17 | 0.28 | 0.23 | +0.55 | 51.7% | 15 | 51.7% | -0.45 | 0.20 | 0.16 | 0.25 | — |
| — | 0.02 | 0.08 | 0.05 | +0.29 | 52.0% | 15.5 | 52.0% | -0.71 | 0.92 | 0.23 | 1.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.12 | 54.4% | 16 | 54.4% | -0.88 | 1.22 | 0.72 | 1.71 | — |
| — | — | 0.13 | — | +0.03 | 55.7% | 16.5 | 55.7% | -0.97 | 1.56 | 0.92 | 2.21 | — |
| — | — | 0.01 | — | +0.01 | 56.8% | 17 | 56.8% | -1.00 | 2.40 | 1.60 | 3.20 | — |
| — | — | 0.05 | — | +0.00 | 57.9% | 17.5 | 57.9% | -1.00 | 2.36 | 2.19 | 2.53 | — |
| — | — | 0.05 | — | +0.00 | 59.3% | 18 | 59.3% | -1.00 | 3.09 | 2.43 | 3.75 | 20 |
| — | — | 0.01 | — | +0.00 | 61.0% | 18.5 | 61.0% | -1.00 | 3.73 | 2.70 | 4.75 | — |
| — | — | 0.06 | — | +0.00 | 62.9% | 19 | 62.9% | -1.00 | 4.33 | 3.35 | 5.30 | — |
| — | — | 2.03 | — | +0.00 | 64.8% | 19.5 | 64.8% | -1.00 | 5.10 | 3.70 | 6.50 | — |
| — | — | 0.75 | — | +0.00 | 66.7% | 20 | 66.7% | -1.00 | 5.25 | 4.20 | 6.30 | — |
| 198 | — | 2.13 | — | +0.00 | 68.5% | 20.5 | 68.5% | -1.00 | 5.70 | 4.70 | 6.70 | 0 |
| — | — | 2.13 | — | — | — | 21 | — | — | 6.12 | 5.05 | 7.20 | — |
| — | — | 2.13 | — | — | — | 21.5 | — | — | 6.95 | 6.30 | 7.60 | — |
| — | — | 0.01 | — | +0.00 | 72.9% | 22 | 72.9% | -1.00 | 7.33 | 6.75 | 7.90 | — |
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.