Spot 15.47
· 200 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 02:42 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.45 | 8.70 | 7.58 | +1.00 | 102.8% | 8 | 102.8% | -0.00 | — | — | 0.69 | — |
| — | 5.60 | 7.45 | 6.53 | +1.00 | 103.0% | 9 | 103.0% | -0.00 | — | — | 1.85 | — |
| — | 5.05 | 6.15 | 5.60 | +1.00 | 95.7% | 10 | — | — | — | — | 1.35 | — |
| — | 4.70 | 6.35 | 5.53 | +1.00 | 90.3% | 10.5 | 90.3% | -0.00 | — | — | 1.15 | — |
| — | 3.50 | 6.30 | 4.90 | +1.00 | 84.2% | 11 | 84.2% | -0.00 | — | — | 1.15 | — |
| — | 3.15 | 4.35 | 3.75 | +1.00 | 77.8% | 11.5 | 77.8% | -0.00 | — | — | 1.35 | — |
| — | 2.75 | 3.80 | 3.27 | +1.00 | 71.5% | 12 | 71.5% | -0.00 | — | — | 0.10 | — |
| — | 2.06 | 4.00 | 3.03 | +0.99 | 65.3% | 12.5 | 65.3% | -0.01 | — | — | 0.95 | — |
| — | 2.23 | 2.51 | 2.37 | +0.99 | 59.1% | 13 | 59.1% | -0.01 | — | — | 0.01 | — |
| — | 1.74 | 2.56 | 2.15 | +0.97 | 53.2% | 13.5 | 53.2% | -0.03 | — | — | 0.05 | — |
| — | 0.94 | 2.05 | 1.50 | +0.94 | 47.9% | 14 | 47.9% | -0.06 | — | — | 0.20 | — |
| — | 0.78 | 1.11 | 0.94 | +0.87 | 43.6% | 14.5 | 43.6% | -0.13 | 0.06 | 0.05 | 0.07 | — |
| — | 0.40 | 0.71 | 0.56 | +0.72 | 41.1% | 15 | 41.1% | -0.28 | 0.17 | 0.14 | 0.21 | — |
| — | 0.29 | 0.40 | 0.34 | +0.50 | 40.4% | 15.5 | 40.4% | -0.50 | 0.38 | 0.25 | 0.50 | — |
| — | 0.13 | 0.20 | 0.17 | +0.29 | 40.8% | 16 | 40.8% | -0.71 | 0.73 | 0.13 | 1.34 | — |
| — | 0.03 | 0.15 | 0.09 | +0.14 | 41.6% | 16.5 | 41.6% | -0.86 | 1.14 | 1.02 | 1.26 | — |
| — | 0.02 | 0.08 | 0.05 | +0.06 | 42.8% | 17 | 42.8% | -0.95 | 1.71 | 0.37 | 3.05 | — |
| — | — | 0.02 | — | +0.02 | 44.3% | 17.5 | 44.3% | -0.98 | 2.67 | 1.15 | 4.20 | — |
| — | — | 0.01 | — | +0.01 | 46.1% | 18 | 46.1% | -1.00 | 3.40 | 2.15 | 4.65 | — |
| — | — | 0.05 | — | +0.00 | 48.2% | 18.5 | 48.2% | -1.00 | 3.67 | 2.40 | 4.95 | — |
| — | — | 0.11 | — | +0.00 | 50.6% | 19 | 50.6% | -1.00 | 4.40 | 3.15 | 5.65 | — |
| — | — | 0.95 | — | +0.00 | 53.2% | 19.5 | 53.2% | -1.00 | 4.17 | 3.35 | 5.00 | — |
| — | — | 0.95 | — | +0.00 | 55.9% | 20 | 55.9% | -1.00 | 5.25 | 3.85 | 6.65 | — |
| — | — | 1.35 | — | +0.00 | 58.7% | 20.5 | 58.7% | -1.00 | 5.65 | 4.35 | 6.95 | — |
| — | — | 1.35 | — | +0.00 | 61.3% | 21 | 61.3% | -1.00 | 6.25 | 4.85 | 7.65 | — |
| — | — | 1.35 | — | +0.00 | 63.7% | 21.5 | 63.7% | -1.00 | 6.85 | 5.55 | 8.15 | — |
| — | — | 1.60 | — | +0.00 | 65.8% | 22 | 65.8% | -1.00 | 6.88 | 6.05 | 7.70 | — |
| — | — | 1.45 | — | +0.00 | 67.5% | 22.5 | 67.5% | -1.00 | 7.55 | 6.35 | 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.