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 | |
| — | 6.20 | 7.80 | 7.00 | +1.00 | 69.8% | 8 | 69.8% | -0.00 | — | — | 2.13 | — |
| — | 5.50 | 8.10 | 6.80 | +1.00 | 63.1% | 9 | 63.1% | -0.00 | — | — | 2.13 | — |
| — | 4.70 | 7.15 | 5.92 | +0.99 | 60.5% | 10 | 60.5% | -0.01 | — | — | 2.13 | — |
| — | 4.20 | 6.65 | 5.42 | +0.98 | 59.3% | 10.5 | 59.3% | -0.02 | — | — | 2.14 | — |
| — | 3.70 | 6.15 | 4.92 | +0.97 | 57.9% | 11 | 57.9% | -0.03 | — | — | 2.15 | — |
| — | 3.20 | 5.70 | 4.45 | +0.96 | 56.4% | 11.5 | 56.4% | -0.04 | — | — | 1.00 | — |
| — | 2.70 | 5.25 | 3.98 | +0.94 | 54.7% | 12 | 54.7% | -0.06 | — | — | 2.18 | — |
| — | 1.34 | 4.75 | 3.04 | +0.91 | 53.0% | 12.5 | 53.0% | -0.09 | — | — | 1.27 | — |
| — | 0.90 | 4.30 | 2.60 | +0.87 | 51.5% | 13 | 51.5% | -0.13 | 0.13 | 0.07 | 0.19 | — |
| — | 0.98 | 3.85 | 2.42 | +0.81 | 50.2% | 13.5 | 50.2% | -0.19 | 0.27 | 0.03 | 0.51 | — |
| — | 0.78 | 3.55 | 2.17 | +0.74 | 49.0% | 14 | 49.0% | -0.26 | 0.33 | 0.25 | 0.40 | — |
| — | 0.54 | 3.20 | 1.87 | +0.65 | 48.1% | 14.5 | 48.1% | -0.35 | 0.89 | 0.38 | 1.39 | — |
| — | 0.57 | 1.00 | 0.79 | +0.55 | 47.5% | 15 | 47.5% | -0.45 | 0.73 | 0.56 | 0.90 | — |
| — | 0.34 | 1.00 | 0.67 | +0.45 | 47.4% | 15.5 | 47.4% | -0.55 | 1.91 | 0.66 | 3.15 | — |
| — | 0.21 | 0.51 | 0.36 | +0.36 | 47.7% | 16 | 47.7% | -0.65 | 1.63 | 0.01 | 3.25 | — |
| — | 0.20 | 0.35 | 0.28 | +0.28 | 48.3% | 16.5 | 48.3% | -0.73 | 2.40 | 1.06 | 3.75 | — |
| — | 0.10 | 0.25 | 0.17 | +0.22 | 49.3% | 17 | 49.3% | -0.79 | 2.87 | 1.59 | 4.15 | — |
| — | — | 0.60 | — | +0.17 | 50.6% | 17.5 | 50.6% | -0.83 | 2.98 | 1.36 | 4.60 | — |
| — | — | 0.36 | — | +0.14 | 52.2% | 18 | 52.2% | -0.87 | 3.37 | 1.68 | 5.05 | — |
| — | 0.01 | 0.21 | 0.11 | +0.12 | 54.0% | 18.5 | 54.0% | -0.89 | 3.60 | 1.66 | 5.55 | — |
| — | 0.01 | 0.23 | 0.12 | +0.10 | 56.0% | 19 | 56.0% | -0.91 | 4.50 | 3.00 | 6.00 | — |
| — | 0.02 | 0.11 | 0.07 | +0.09 | 58.2% | 19.5 | 58.2% | -0.92 | 5.12 | 3.75 | 6.50 | — |
| — | — | 1.05 | — | +0.08 | 60.6% | 20 | 60.6% | -0.93 | 5.60 | 4.20 | 7.00 | — |
| — | — | 2.15 | — | +0.07 | 63.0% | 20.5 | 63.0% | -0.94 | 6.08 | 4.65 | 7.50 | — |
| — | — | 1.08 | — | +0.06 | 65.4% | 21 | 65.4% | -0.95 | 6.53 | 5.05 | 8.00 | — |
| — | — | 2.14 | — | +0.05 | 70.1% | 22 | 70.1% | -0.96 | 7.53 | 6.05 | 9.00 | — |
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.