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 | |
| — | 6.60 | 8.35 | 7.47 | +1.00 | 87.0% | 8 | 87.0% | -0.00 | — | — | 0.22 | — |
| — | 5.55 | 7.40 | 6.47 | +1.00 | 81.0% | 9 | 81.0% | -0.00 | — | — | 0.37 | — |
| — | 4.50 | 6.55 | 5.53 | +1.00 | 74.3% | 10 | 74.3% | -0.00 | — | — | 0.05 | — |
| — | 4.20 | 6.20 | 5.20 | +1.00 | 71.1% | 10.5 | 71.1% | -0.00 | — | — | 0.57 | — |
| — | 3.70 | 5.85 | 4.78 | +1.00 | 68.1% | 11 | 68.1% | -0.00 | — | — | 0.23 | — |
| — | 3.20 | 4.60 | 3.90 | +0.99 | 65.2% | 11.5 | 65.2% | -0.01 | — | — | 0.58 | — |
| — | 2.70 | 4.80 | 3.75 | +0.99 | 61.6% | 12 | 61.6% | -0.01 | 0.04 | 0.01 | 0.07 | — |
| — | 2.20 | 3.90 | 3.05 | +0.98 | 57.2% | 12.5 | 57.2% | -0.02 | — | — | 0.61 | — |
| — | 1.91 | 3.20 | 2.56 | +0.96 | 52.6% | 13 | 52.6% | -0.04 | 0.04 | 0.01 | 0.07 | — |
| — | 1.51 | 3.45 | 2.48 | +0.93 | 48.5% | 13.5 | 48.5% | -0.07 | — | — | 0.06 | — |
| — | 1.37 | 1.63 | 1.50 | +0.88 | 45.6% | 14 | 45.6% | -0.11 | 0.17 | 0.05 | 0.30 | — |
| — | 1.00 | 1.47 | 1.24 | +0.79 | 43.9% | 14.5 | 43.9% | -0.21 | 0.17 | 0.13 | 0.20 | — |
| — | 0.71 | 0.82 | 0.77 | +0.66 | 43.1% | 15 | 43.1% | -0.34 | 0.34 | 0.27 | 0.40 | — |
| 156 | 0.46 | 0.56 | 0.51 | +0.51 | 42.9% | 15.5 | 42.9% | -0.49 | 0.53 | 0.27 | 0.79 | — |
| — | 0.22 | 0.32 | 0.27 | +0.37 | 43.2% | 16 | 43.2% | -0.64 | 0.85 | 0.67 | 1.04 | — |
| — | 0.11 | 0.45 | 0.28 | +0.25 | 43.9% | 16.5 | 43.9% | -0.76 | 1.36 | 0.99 | 1.74 | — |
| — | 0.06 | 0.10 | 0.08 | +0.16 | 45.0% | 17 | 45.0% | -0.85 | 1.72 | 1.50 | 1.93 | — |
| — | — | 0.12 | — | +0.10 | 46.2% | 17.5 | 46.2% | -0.91 | 2.43 | 1.86 | 3.00 | — |
| — | 0.03 | 0.11 | 0.07 | +0.06 | 47.7% | 18 | 47.7% | -0.95 | 2.77 | 2.45 | 3.10 | — |
| — | — | 0.25 | — | +0.04 | 49.4% | 18.5 | 49.4% | -0.97 | 3.27 | 2.60 | 3.95 | — |
| — | 0.01 | 0.10 | 0.06 | +0.02 | 51.1% | 19 | 51.1% | -0.99 | 3.57 | 2.89 | 4.25 | — |
| — | — | 0.28 | — | +0.01 | 53.0% | 19.5 | 53.0% | -1.00 | 4.20 | 3.60 | 4.80 | — |
| — | — | 0.10 | — | +0.01 | 54.9% | 20 | 54.9% | -1.00 | 4.72 | 4.15 | 5.30 | — |
| — | — | 0.23 | — | +0.01 | 56.9% | 20.5 | — | — | 4.95 | 4.20 | 5.70 | — |
| — | — | 0.20 | — | — | — | 21 | — | — | 5.75 | 5.30 | 6.20 | — |
| — | — | 0.28 | — | — | — | 22 | — | — | 6.60 | 5.70 | 7.50 | — |
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.