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 | |
| — | 6.50 | 9.05 | 7.78 | +1.00 | 103.4% | 8 | 103.4% | -0.00 | — | — | 1.44 | — |
| — | 5.70 | 7.50 | 6.60 | +1.00 | 102.0% | 9 | 102.0% | -0.00 | — | — | 2.13 | — |
| — | 4.65 | 7.10 | 5.88 | +1.00 | 94.7% | 10 | 94.7% | -0.00 | — | — | 2.13 | — |
| — | 4.15 | 5.95 | 5.05 | +0.99 | 89.6% | 10.5 | 89.6% | -0.01 | — | — | 1.40 | — |
| — | 3.65 | 5.45 | 4.55 | +0.99 | 83.9% | 11 | 83.9% | -0.01 | — | — | 1.15 | — |
| — | 3.15 | 5.10 | 4.12 | +0.98 | 77.7% | 11.5 | 77.7% | -0.02 | — | — | 1.90 | — |
| — | 2.65 | 4.55 | 3.60 | +0.98 | 71.4% | 12 | 71.4% | -0.02 | — | — | 0.11 | — |
| — | 2.15 | 4.15 | 3.15 | +0.97 | 65.5% | 12.5 | 65.5% | -0.03 | — | — | 0.75 | — |
| — | 1.77 | 2.35 | 2.06 | +0.95 | 60.7% | 13 | 60.7% | -0.05 | 0.03 | 0.01 | 0.04 | — |
| — | 0.37 | 3.30 | 1.83 | +0.91 | 55.9% | 13.5 | 55.9% | -0.09 | — | — | 0.20 | — |
| — | 0.97 | 1.42 | 1.20 | +0.83 | 51.2% | 14 | 51.2% | -0.17 | 0.13 | 0.08 | 0.18 | — |
| — | 0.27 | 0.93 | 0.60 | +0.71 | 47.4% | 14.5 | 47.4% | -0.29 | 0.40 | 0.12 | 0.68 | — |
| — | 0.25 | 0.49 | 0.37 | +0.55 | 46.2% | 15 | 46.2% | -0.45 | 0.41 | 0.31 | 0.50 | — |
| — | 0.11 | 0.32 | 0.21 | +0.38 | 46.8% | 15.5 | 46.8% | -0.62 | 1.47 | 0.50 | 2.44 | 86 |
| 214 | 0.06 | 0.15 | 0.10 | +0.24 | 47.7% | 16 | 47.7% | -0.76 | 1.12 | 0.87 | 1.37 | 112 |
| 196 | — | 0.08 | — | +0.14 | 48.6% | 16.5 | 48.6% | -0.87 | 1.76 | 0.23 | 3.30 | 57 |
| — | — | 0.05 | — | +0.08 | 49.6% | 17 | 49.6% | -0.93 | 2.42 | 1.59 | 3.25 | — |
| — | — | 0.23 | — | +0.04 | 51.0% | 17.5 | 51.0% | -0.97 | 2.98 | 2.17 | 3.80 | 0 |
| — | — | 0.03 | — | +0.02 | 52.8% | 18 | 52.8% | -0.99 | 3.33 | 2.20 | 4.45 | — |
| — | — | 0.74 | — | +0.01 | 54.9% | 18.5 | 54.9% | -1.00 | 3.73 | 2.70 | 4.75 | — |
| — | — | 0.05 | — | +0.01 | 57.3% | 19 | 57.3% | -1.00 | 4.45 | 3.20 | 5.70 | — |
| — | — | 1.15 | — | +0.00 | 59.8% | 19.5 | 59.8% | -1.00 | 4.60 | 3.70 | 5.50 | — |
| — | — | 0.75 | — | +0.00 | 62.5% | 20 | 62.5% | -1.00 | 5.35 | 4.20 | 6.50 | — |
| — | — | 1.70 | — | +0.00 | 65.2% | 20.5 | 65.2% | -1.00 | 5.58 | 4.70 | 6.45 | — |
| — | — | 1.15 | — | +0.00 | 67.8% | 21 | 67.8% | -1.00 | 6.03 | 5.05 | 7.00 | — |
| — | — | 1.45 | — | +0.00 | 70.3% | 21.5 | 70.3% | -1.00 | 6.58 | 5.55 | 7.60 | — |
| — | — | 2.13 | — | +0.00 | 72.6% | 22 | 72.6% | -1.00 | 7.08 | 6.05 | 8.10 | — |
| — | — | 1.15 | — | +0.00 | 74.6% | 22.5 | 74.6% | -1.00 | 7.65 | 6.55 | 8.75 | — |
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.