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 | |
| — | 6.60 | 9.25 | 7.92 | +1.00 | 105.0% | 8 | 105.0% | -0.00 | — | — | 1.00 | — |
| — | 5.70 | 8.25 | 6.97 | +1.00 | 101.6% | 9 | 101.6% | -0.00 | — | — | 1.35 | — |
| — | 4.50 | 7.25 | 5.88 | +1.00 | 92.6% | 10 | 92.6% | -0.00 | — | — | 1.70 | — |
| — | 4.05 | 5.55 | 4.80 | +1.00 | 86.8% | 10.5 | 86.8% | -0.00 | — | — | 2.13 | — |
| — | 3.50 | 5.05 | 4.28 | +1.00 | 80.5% | 11 | 80.5% | -0.00 | — | — | 1.15 | — |
| — | 3.00 | 4.55 | 3.77 | +1.00 | 73.7% | 11.5 | 73.7% | -0.00 | — | — | 1.20 | — |
| — | 2.61 | 4.30 | 3.46 | +0.99 | 66.3% | 12 | 66.3% | -0.01 | — | — | 1.04 | — |
| — | 2.05 | 4.75 | 3.40 | +0.99 | 58.8% | 12.5 | 58.8% | -0.01 | — | — | 0.01 | — |
| — | 1.73 | 2.40 | 2.06 | +0.98 | 52.0% | 13 | 52.0% | -0.02 | — | — | 0.01 | — |
| — | 0.84 | 2.70 | 1.77 | +0.96 | 46.9% | 13.5 | 46.9% | -0.04 | — | — | 0.02 | — |
| — | 1.11 | 1.91 | 1.51 | +0.90 | 43.9% | 14 | 43.9% | -0.09 | — | — | 0.11 | — |
| 469 | 0.30 | 0.89 | 0.59 | +0.77 | 42.8% | 14.5 | 42.8% | -0.21 | 0.23 | 0.12 | 0.35 | 263 |
| 206 | 0.31 | 0.61 | 0.46 | +0.59 | 42.6% | 15 | 42.6% | -0.39 | 0.35 | 0.25 | 0.46 | 159 |
| 443 | 0.23 | 0.30 | 0.27 | +0.40 | 42.8% | 15.5 | 42.8% | -0.62 | 0.60 | 0.10 | 1.10 | 56 |
| 347 | 0.06 | 0.12 | 0.09 | +0.21 | 43.1% | 16 | 43.1% | -0.79 | 1.91 | 0.66 | 3.15 | 113 |
| 221 | — | 0.35 | — | +0.10 | 43.7% | 16.5 | 43.7% | -0.90 | — | — | 3.55 | 58 |
| 244 | — | 0.07 | — | +0.05 | 44.6% | 17 | 44.6% | -0.96 | 2.80 | 1.60 | 4.00 | 40 |
| — | — | 0.23 | — | +0.02 | 45.9% | 17.5 | 45.9% | -0.99 | 3.25 | 2.06 | 4.45 | — |
| — | — | 0.05 | — | +0.01 | 47.6% | 18 | 47.6% | -1.00 | 3.50 | 2.35 | 4.65 | — |
| — | — | 0.75 | — | +0.00 | 49.6% | 18.5 | 49.6% | -1.00 | 4.15 | 2.85 | 5.45 | — |
| — | — | 0.05 | — | +0.00 | 51.8% | 19 | 51.8% | -1.00 | 4.65 | 3.35 | 5.95 | — |
| — | — | 2.13 | — | +0.00 | 54.2% | 19.5 | 54.2% | -1.00 | 5.15 | 3.85 | 6.45 | — |
| — | — | 1.75 | — | +0.00 | 56.7% | 20 | 56.7% | -1.00 | 5.65 | 4.35 | 6.95 | — |
| — | — | 1.15 | — | +0.00 | 59.1% | 20.5 | 59.1% | -1.00 | 6.15 | 4.85 | 7.45 | — |
| — | — | 1.50 | — | +0.00 | 61.4% | 21 | 61.4% | -1.00 | 6.58 | 5.20 | 7.95 | — |
| — | — | 2.13 | — | +0.00 | 63.5% | 21.5 | 63.5% | -1.00 | 7.08 | 5.70 | 8.45 | — |
| — | — | 1.70 | — | +0.00 | 65.2% | 22 | 65.2% | -1.00 | 7.70 | 6.45 | 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.