Spot 15.16
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 00:51 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.70 | 9.25 | 7.97 | +1.00 | 112.1% | 8 | 112.1% | +0.00 | — | — | 2.13 | — |
| — | 5.90 | 7.30 | 6.60 | +1.00 | 100.7% | 9 | 100.7% | +0.00 | — | — | 2.13 | — |
| — | 4.80 | 6.90 | 5.85 | +1.00 | 89.4% | 10 | 89.4% | +0.00 | — | — | 2.13 | — |
| — | 4.35 | 5.90 | 5.12 | +1.00 | 84.2% | 10.5 | 84.2% | +0.00 | — | — | 2.13 | — |
| — | 3.75 | 5.45 | 4.60 | +1.00 | 79.6% | 11 | 79.6% | +0.00 | — | — | 2.13 | — |
| — | 2.68 | 5.40 | 4.04 | +1.00 | 75.6% | 11.5 | 75.6% | +0.00 | — | — | 0.10 | — |
| — | 2.81 | 5.00 | 3.90 | +1.00 | 72.0% | 12 | 72.0% | +0.00 | — | — | 2.07 | — |
| — | 1.83 | 3.65 | 2.74 | +1.00 | 69.0% | 12.5 | 69.0% | +0.00 | — | — | 0.01 | — |
| — | 1.20 | 3.35 | 2.27 | +1.00 | 66.4% | 13 | 66.4% | -0.00 | — | — | 0.04 | — |
| — | 0.75 | 2.87 | 1.81 | +1.00 | 64.1% | 13.5 | 64.1% | -0.00 | — | — | 0.19 | — |
| — | 0.20 | 2.33 | 1.26 | +0.99 | 62.0% | 14 | 62.0% | -0.00 | — | — | 0.01 | — |
| — | — | 1.31 | — | +0.93 | 59.1% | 14.5 | 59.1% | -0.06 | 0.06 | 0.01 | 0.11 | — |
| — | 0.22 | 0.29 | 0.26 | +0.69 | 56.1% | 15 | 56.1% | -0.31 | 0.16 | 0.08 | 0.24 | — |
| — | 0.05 | 0.10 | 0.07 | +0.27 | 57.5% | 15.5 | 57.5% | -0.73 | 0.56 | 0.32 | 0.80 | — |
| — | — | 0.01 | — | +0.05 | 58.4% | 16 | 58.4% | -0.96 | 1.64 | 0.32 | 2.95 | — |
| — | — | 0.03 | — | +0.00 | 58.8% | 16.5 | 58.8% | -1.00 | 1.95 | 0.44 | 3.45 | — |
| — | — | 0.01 | — | +0.00 | 59.1% | 17 | 59.1% | -1.00 | 2.46 | 0.97 | 3.95 | — |
| — | — | 0.01 | — | +0.00 | 59.6% | 17.5 | 59.6% | -1.00 | 2.94 | 1.43 | 4.45 | — |
| — | — | 0.03 | — | +0.00 | 60.4% | 18 | 60.4% | -1.00 | 3.00 | 2.65 | 3.35 | — |
| — | — | 0.01 | — | +0.00 | 61.4% | 18.5 | 61.4% | -1.00 | 4.15 | 2.85 | 5.45 | — |
| 444 | — | 0.06 | — | +0.00 | 62.5% | 19 | 62.5% | -1.00 | 4.75 | 3.55 | 5.95 | — |
| — | — | 2.13 | — | +0.00 | 63.7% | 19.5 | 63.7% | -1.00 | 5.15 | 3.85 | 6.45 | — |
| — | — | 0.75 | — | +0.00 | 65.1% | 20 | 65.1% | -1.00 | 5.83 | 4.70 | 6.95 | — |
| — | — | 2.13 | — | +0.00 | 66.6% | 20.5 | 66.6% | -1.00 | 6.15 | 4.85 | 7.45 | — |
| — | — | 2.13 | — | +0.00 | 68.2% | 21 | 68.2% | -1.00 | 6.58 | 5.20 | 7.95 | — |
| — | — | 2.13 | — | +0.00 | 69.8% | 21.5 | 69.8% | -1.00 | 7.08 | 5.70 | 8.45 | — |
| — | — | 1.61 | — | +0.00 | 71.5% | 22 | 71.5% | -1.00 | 7.58 | 6.20 | 8.95 | — |
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.