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 | |
| — | 6.95 | 8.60 | 7.78 | +1.00 | 86.2% | 8 | 86.2% | -0.00 | — | — | 0.10 | — |
| — | 6.40 | 8.00 | 7.20 | +1.00 | 77.8% | 9 | 77.8% | -0.00 | — | — | 0.17 | — |
| — | 5.40 | 6.60 | 6.00 | +1.00 | 69.3% | 10 | 69.3% | -0.00 | — | — | 0.02 | — |
| — | 4.95 | 5.40 | 5.17 | +1.00 | 65.2% | 10.5 | 65.2% | -0.00 | — | — | 0.75 | — |
| — | 4.50 | 5.00 | 4.75 | +1.00 | 61.4% | 11 | 61.4% | -0.00 | — | — | 0.75 | — |
| — | 3.95 | 4.30 | 4.12 | +1.00 | 57.9% | 11.5 | 57.9% | -0.00 | — | — | 0.73 | — |
| — | 2.88 | 4.95 | 3.92 | +1.00 | 54.9% | 12 | 54.9% | -0.00 | — | — | 0.08 | — |
| — | 2.46 | 3.90 | 3.18 | +1.00 | 52.3% | 12.5 | 52.3% | -0.00 | — | — | 0.25 | — |
| — | 2.45 | 2.87 | 2.66 | +0.99 | 50.2% | 13 | 50.2% | -0.01 | — | — | 0.01 | — |
| — | 1.92 | 3.30 | 2.61 | +0.97 | 48.5% | 13.5 | 48.5% | -0.03 | — | — | 0.04 | — |
| — | 1.47 | 1.90 | 1.69 | +0.93 | 47.0% | 14 | 47.0% | -0.07 | 0.05 | 0.04 | 0.06 | — |
| — | 1.07 | 2.00 | 1.53 | +0.86 | 45.6% | 14.5 | 45.6% | -0.14 | 0.18 | 0.06 | 0.31 | — |
| — | 0.76 | 0.95 | 0.85 | +0.75 | 44.2% | 15 | 44.2% | -0.25 | 0.18 | 0.16 | 0.20 | — |
| — | 0.42 | 0.71 | 0.56 | +0.60 | 43.1% | 15.5 | 43.1% | -0.40 | 0.35 | 0.06 | 0.64 | — |
| — | 0.27 | 0.40 | 0.34 | +0.44 | 42.5% | 16 | 42.5% | -0.57 | 0.76 | 0.57 | 0.95 | — |
| — | 0.11 | 0.24 | 0.17 | +0.28 | 42.6% | 16.5 | 42.6% | -0.72 | 0.97 | 0.36 | 1.59 | — |
| — | 0.09 | 0.11 | 0.10 | +0.17 | 43.5% | 17 | 43.5% | -0.84 | 1.42 | 1.29 | 1.54 | — |
| — | 0.04 | 0.06 | 0.05 | +0.10 | 45.1% | 17.5 | 45.1% | -0.91 | 1.78 | 1.21 | 2.35 | — |
| — | — | 0.05 | — | +0.06 | 47.2% | 18 | 47.2% | -0.95 | 2.58 | 2.20 | 2.95 | — |
| — | — | 0.75 | — | +0.03 | 49.6% | 18.5 | — | — | 3.02 | 2.55 | 3.50 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 51.8% | 19 | 51.8% | -0.99 | 2.98 | 2.40 | 3.55 | — |
| — | — | 0.11 | — | +0.01 | 53.5% | 19.5 | 53.5% | -1.00 | 4.03 | 3.45 | 4.60 | — |
| — | — | 0.06 | — | +0.01 | 54.9% | 20 | 54.9% | -1.00 | 4.53 | 3.95 | 5.10 | — |
| — | — | 0.75 | — | +0.00 | 56.0% | 20.5 | 56.0% | -1.00 | 5.05 | 4.50 | 5.60 | — |
| — | — | 0.20 | — | +0.00 | 57.2% | 21 | 57.2% | -1.00 | 5.58 | 5.05 | 6.10 | — |
| — | — | 0.07 | — | +0.00 | 59.5% | 22 | 59.5% | -1.00 | 6.47 | 6.00 | 6.95 | — |
| — | — | 0.75 | — | +0.00 | 61.3% | 23 | 61.3% | -1.00 | 7.53 | 6.85 | 8.20 | — |
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.