Spot 15.73
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.55 | 7.85 | 7.70 | +1.00 | 103.6% | 8 | 103.6% | +0.00 | — | — | 2.13 | — |
| — | 5.85 | 6.80 | 6.33 | +1.00 | 102.0% | 9 | 102.0% | +0.00 | — | — | 2.13 | — |
| — | 4.75 | 6.65 | 5.70 | +1.00 | 95.4% | 10 | 95.4% | -0.00 | — | — | 2.13 | — |
| — | 4.30 | 5.30 | 4.80 | +1.00 | 90.9% | 10.5 | 90.9% | -0.00 | — | — | 1.15 | — |
| — | 4.35 | 5.55 | 4.95 | +1.00 | 86.0% | 11 | 86.0% | -0.00 | — | — | 1.35 | — |
| — | 3.95 | 5.15 | 4.55 | +1.00 | 80.9% | 11.5 | 80.9% | -0.00 | — | — | 0.75 | — |
| — | 3.40 | 4.60 | 4.00 | +1.00 | 76.0% | 12 | 76.0% | -0.00 | — | — | 0.09 | — |
| — | 3.00 | 3.85 | 3.42 | +1.00 | 71.2% | 12.5 | 71.2% | -0.00 | — | — | 0.01 | — |
| — | 2.48 | 3.50 | 2.99 | +1.00 | 66.6% | 13 | 66.6% | -0.00 | — | — | 0.01 | — |
| — | 2.13 | 3.05 | 2.59 | +0.99 | 61.9% | 13.5 | 61.9% | -0.01 | — | — | 0.07 | — |
| — | 1.44 | 2.42 | 1.93 | +0.98 | 56.9% | 14 | 56.9% | -0.02 | — | — | 0.33 | — |
| — | 0.96 | 1.91 | 1.44 | +0.94 | 52.2% | 14.5 | 52.2% | -0.06 | 0.03 | 0.01 | 0.04 | — |
| — | 0.46 | 0.85 | 0.66 | +0.83 | 48.7% | 15 | 48.7% | -0.16 | 0.07 | 0.06 | 0.08 | — |
| — | 0.41 | 0.46 | 0.43 | +0.64 | 47.2% | 15.5 | 47.2% | -0.36 | 0.21 | 0.18 | 0.25 | — |
| — | 0.14 | 0.22 | 0.18 | +0.39 | 47.1% | 16 | 47.1% | -0.62 | 0.58 | 0.33 | 0.84 | — |
| — | 0.04 | 0.07 | 0.06 | +0.18 | 47.6% | 16.5 | 47.6% | -0.82 | 0.91 | 0.71 | 1.11 | — |
| — | 0.01 | 0.03 | 0.02 | +0.07 | 48.4% | 17 | 48.4% | -0.94 | 1.66 | 1.21 | 2.10 | — |
| — | — | 0.03 | — | +0.02 | 49.4% | 17.5 | 49.4% | -0.98 | 1.76 | 1.20 | 2.33 | — |
| — | — | 0.01 | — | +0.01 | 50.7% | 18 | 50.7% | -1.00 | 2.60 | 2.10 | 3.10 | — |
| — | — | 0.31 | — | +0.00 | 52.1% | 18.5 | 52.1% | -1.00 | 3.23 | 2.45 | 4.00 | — |
| — | — | 0.06 | — | +0.00 | 53.6% | 19 | 53.6% | -1.00 | 3.83 | 2.95 | 4.70 | — |
| — | — | 0.05 | — | +0.00 | 55.2% | 19.5 | 55.2% | -1.00 | 4.03 | 3.45 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 57.0% | 20 | 57.0% | -1.00 | 4.28 | 4.00 | 4.55 | — |
| — | — | 0.75 | — | +0.00 | 58.8% | 20.5 | 58.8% | -1.00 | 4.78 | 4.50 | 5.05 | — |
| — | — | 0.25 | — | +0.00 | 60.6% | 21 | 60.6% | -1.00 | 5.58 | 5.05 | 6.10 | — |
| — | — | 0.95 | — | +0.00 | 62.5% | 21.5 | 62.5% | -1.00 | 5.83 | 5.10 | 6.55 | — |
| — | — | 1.15 | — | +0.00 | 64.2% | 22 | 64.2% | -1.00 | 5.95 | 5.45 | 6.45 | — |
| — | — | 0.75 | — | +0.00 | 65.8% | 22.5 | 65.8% | -1.00 | 6.85 | 6.70 | 7.00 | — |
| — | — | 1.15 | — | +0.00 | 67.2% | 23 | 67.2% | -1.00 | 7.50 | 6.90 | 8.10 | — |
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.