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 | |
| — | 6.80 | 9.75 | 8.28 | +0.98 | 116.1% | 8 | 116.1% | -0.02 | — | — | 0.95 | — |
| — | 6.45 | 6.90 | 6.67 | +0.98 | 105.0% | 9 | 105.0% | -0.02 | — | — | 0.95 | — |
| — | 5.40 | 6.35 | 5.88 | +0.95 | 102.0% | 10 | 102.0% | -0.05 | — | — | 0.95 | — |
| — | 4.50 | 6.25 | 5.38 | +0.94 | 98.7% | 10.5 | 98.7% | -0.06 | — | — | 0.95 | — |
| — | 4.00 | 6.00 | 5.00 | +0.92 | 94.0% | 11 | 94.0% | -0.08 | — | — | 1.55 | — |
| — | 3.55 | 5.50 | 4.53 | +0.91 | 88.0% | 11.5 | 88.0% | -0.09 | — | — | 1.35 | — |
| — | 2.65 | 5.10 | 3.88 | +0.90 | 81.1% | 12 | 81.1% | -0.10 | — | — | 1.35 | — |
| — | 1.30 | 5.45 | 3.38 | +0.88 | 73.8% | 12.5 | 73.8% | -0.12 | — | — | 0.95 | — |
| — | 1.95 | 4.20 | 3.08 | +0.86 | 67.3% | 13 | 67.3% | -0.14 | 0.19 | 0.13 | 0.25 | — |
| — | 1.55 | 3.30 | 2.42 | +0.83 | 62.3% | 13.5 | 62.3% | -0.17 | 0.20 | 0.04 | 0.36 | — |
| — | 1.60 | 3.05 | 2.33 | +0.78 | 58.3% | 14 | 58.3% | -0.22 | 1.43 | 0.36 | 2.49 | — |
| — | 1.09 | 2.48 | 1.78 | +0.73 | 54.9% | 14.5 | 54.9% | -0.27 | 0.54 | 0.47 | 0.61 | — |
| — | 1.16 | 1.60 | 1.38 | +0.66 | 52.2% | 15 | 52.2% | -0.34 | 0.69 | 0.53 | 0.86 | — |
| — | 0.86 | 1.28 | 1.07 | +0.58 | 51.1% | 15.5 | 51.1% | -0.42 | 0.82 | 0.52 | 1.12 | — |
| — | 0.70 | 1.05 | 0.88 | +0.50 | 51.6% | 16 | 51.6% | -0.51 | 1.15 | 0.91 | 1.39 | — |
| — | 0.64 | 0.81 | 0.72 | +0.42 | 52.8% | 16.5 | 52.8% | -0.58 | 1.40 | 1.10 | 1.69 | — |
| — | 0.46 | 0.66 | 0.56 | +0.35 | 53.8% | 17 | 53.8% | -0.65 | 1.82 | 1.20 | 2.44 | — |
| — | 0.40 | 0.54 | 0.47 | +0.29 | 54.1% | 17.5 | 54.1% | -0.72 | 2.21 | 1.57 | 2.85 | — |
| — | 0.21 | 0.36 | 0.28 | +0.23 | 53.8% | 18 | 53.8% | -0.78 | 3.00 | 2.00 | 4.00 | — |
| — | — | 0.73 | — | +0.18 | 53.7% | 18.5 | 53.7% | -0.83 | 3.80 | 2.60 | 5.00 | — |
| — | 0.12 | 0.25 | 0.18 | +0.14 | 54.2% | 19 | 54.2% | -0.87 | 3.67 | 2.85 | 4.50 | — |
| — | 0.09 | 0.20 | 0.14 | +0.12 | 55.5% | 19.5 | 55.5% | -0.89 | 4.65 | 3.30 | 6.00 | — |
| — | — | 0.16 | — | +0.10 | 57.8% | 20 | 57.8% | -0.91 | 4.70 | 3.80 | 5.60 | — |
| — | — | 0.46 | — | +0.09 | 60.4% | 20.5 | 60.4% | -0.93 | 5.38 | 4.45 | 6.30 | — |
| — | — | 1.39 | — | +0.08 | 63.2% | 21 | 63.2% | -0.93 | 6.00 | 5.00 | 7.00 | — |
| — | — | 1.55 | — | +0.06 | 67.7% | 22 | 67.7% | -0.95 | 6.95 | 5.85 | 8.05 | — |
| — | — | 1.19 | — | +0.04 | 69.2% | 23 | 69.2% | -0.97 | 8.12 | 6.85 | 9.40 | — |
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.