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 | |
| — | 6.40 | 9.25 | 7.83 | +1.00 | 72.8% | 8 | 72.8% | -0.00 | — | — | 0.75 | — |
| — | 5.35 | 8.25 | 6.80 | +1.00 | 62.0% | 9 | 62.0% | -0.00 | — | — | 0.75 | — |
| — | 4.55 | 6.40 | 5.47 | +1.00 | 60.0% | 10 | 60.0% | -0.00 | — | — | 1.15 | — |
| — | 4.05 | 6.80 | 5.42 | +0.99 | 59.3% | 10.5 | 59.3% | -0.01 | — | — | 1.70 | — |
| — | 3.55 | 5.40 | 4.47 | +0.98 | 58.4% | 11 | 58.4% | -0.02 | — | — | 1.16 | — |
| — | 3.05 | 5.80 | 4.42 | — | — | 11.5 | — | — | — | — | 1.00 | — |
| — | 2.55 | 5.35 | 3.95 | — | — | 12 | — | — | — | — | 1.40 | — |
| — | 2.10 | 4.85 | 3.48 | — | — | 12.5 | 54.0% | -0.09 | — | — | 0.44 | — |
| — | 1.86 | 3.30 | 2.58 | — | — | 13 | — | — | — | — | 0.19 | — |
| — | 1.45 | 2.80 | 2.12 | — | — | 13.5 | 50.5% | -0.18 | 0.26 | 0.03 | 0.49 | — |
| — | 1.41 | 1.62 | 1.51 | +0.76 | 49.0% | 14 | 49.0% | -0.24 | 0.40 | 0.25 | 0.55 | — |
| — | 0.90 | 1.26 | 1.08 | +0.67 | 47.9% | 14.5 | 47.9% | -0.34 | 0.60 | 0.34 | 0.87 | — |
| — | 0.75 | 1.45 | 1.10 | +0.58 | 47.2% | 15 | 47.2% | -0.43 | 0.79 | 0.60 | 0.97 | — |
| — | 0.26 | 1.00 | 0.63 | +0.48 | 47.0% | 15.5 | 47.0% | -0.52 | 0.99 | 0.44 | 1.55 | — |
| — | 0.37 | 0.67 | 0.52 | +0.39 | 47.2% | 16 | 47.2% | -0.63 | 1.26 | 0.45 | 2.08 | — |
| — | 0.23 | 0.36 | 0.29 | +0.31 | 48.0% | 16.5 | 48.0% | -0.71 | 1.74 | 1.42 | 2.05 | — |
| — | 0.13 | 0.29 | 0.21 | +0.23 | 49.3% | 17 | 49.3% | -0.77 | 2.12 | 0.14 | 4.10 | — |
| — | 0.09 | 0.22 | 0.15 | +0.19 | 50.9% | 17.5 | 50.9% | -0.83 | 3.27 | 2.00 | 4.55 | — |
| — | — | 0.17 | — | +0.15 | 53.0% | 18 | 53.0% | -0.86 | 2.88 | 0.82 | 4.95 | — |
| — | 0.01 | 0.19 | 0.10 | +0.12 | 55.3% | 18.5 | 55.3% | -0.89 | 3.40 | 1.30 | 5.50 | — |
| — | 0.01 | 0.28 | 0.14 | +0.10 | 57.8% | 19 | 57.8% | -0.91 | 4.67 | 3.40 | 5.95 | — |
| — | — | 0.95 | — | +0.08 | 60.4% | 19.5 | 60.4% | -0.93 | 5.15 | 3.85 | 6.45 | — |
| — | — | 0.75 | — | +0.07 | 63.0% | 20 | 63.0% | -0.94 | 5.65 | 4.35 | 6.95 | — |
| — | — | 1.75 | — | +0.06 | 65.4% | 20.5 | 65.4% | -0.95 | 6.15 | 4.85 | 7.45 | — |
| — | — | 0.47 | — | +0.06 | 67.7% | 21 | 67.7% | -0.96 | 6.15 | 5.30 | 7.00 | — |
| — | — | 1.65 | — | +0.04 | 71.2% | 22 | 71.2% | -0.97 | 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.