Spot 15.75
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 07/10 01:01 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.20 | 9.75 | 8.47 | +0.98 | 122.0% | 8 | 122.0% | -0.02 | — | — | 1.15 | — |
| — | 6.20 | 8.75 | 7.47 | +0.95 | 129.2% | 9 | 129.2% | -0.05 | — | — | 1.15 | — |
| 1 | 5.20 | 7.80 | 6.50 | +0.93 | 120.7% | 10 | 120.7% | -0.07 | — | — | 1.29 | 0 |
| — | 4.85 | 6.50 | 5.67 | +0.92 | 113.2% | 10.5 | 113.2% | -0.08 | — | — | 1.01 | — |
| — | 4.35 | 6.20 | 5.28 | +0.91 | 104.6% | 11 | 104.6% | -0.09 | — | — | 0.75 | — |
| — | 3.90 | 5.50 | 4.70 | +0.90 | 95.7% | 11.5 | 95.7% | -0.10 | — | — | 1.15 | — |
| — | 2.36 | 5.20 | 3.78 | +0.89 | 86.9% | 12 | 86.9% | -0.11 | — | — | 0.75 | — |
| — | 1.30 | 4.95 | 3.12 | +0.87 | 78.6% | 12.5 | 78.6% | -0.13 | — | — | 0.95 | — |
| — | 2.50 | 3.90 | 3.20 | +0.85 | 71.3% | 13 | 71.3% | -0.15 | 0.20 | 0.13 | 0.28 | — |
| — | 2.32 | 2.63 | 2.48 | +0.82 | 65.0% | 13.5 | 65.0% | -0.18 | — | — | 0.41 | — |
| — | 0.30 | 3.65 | 1.98 | +0.78 | 59.8% | 14 | 59.8% | -0.22 | 0.38 | 0.24 | 0.52 | — |
| — | 1.59 | 1.93 | 1.76 | +0.73 | 55.9% | 14.5 | 55.9% | -0.27 | 0.41 | 0.27 | 0.55 | — |
| — | 1.23 | 1.56 | 1.40 | +0.66 | 53.0% | 15 | 53.0% | -0.34 | 0.72 | 0.60 | 0.85 | — |
| — | 0.94 | 1.30 | 1.12 | +0.58 | 51.2% | 15.5 | 51.2% | -0.42 | 0.90 | 0.68 | 1.11 | — |
| — | 0.82 | 1.05 | 0.94 | +0.50 | 50.1% | 16 | 50.1% | -0.51 | 1.17 | 0.96 | 1.37 | — |
| — | 0.38 | 0.78 | 0.58 | +0.41 | 49.7% | 16.5 | 49.7% | -0.59 | 1.48 | 1.30 | 1.65 | — |
| — | 0.36 | 0.60 | 0.48 | +0.33 | 49.8% | 17 | 49.8% | -0.67 | 1.82 | 1.66 | 1.99 | — |
| — | 0.15 | 0.44 | 0.29 | +0.27 | 50.3% | 17.5 | 50.3% | -0.74 | 2.10 | 1.98 | 2.23 | — |
| — | 0.21 | 0.34 | 0.28 | +0.21 | 51.3% | 18 | 51.3% | -0.79 | 2.58 | 1.85 | 3.30 | — |
| — | 0.02 | 0.42 | 0.22 | +0.17 | 52.7% | 18.5 | 52.7% | -0.84 | 3.20 | 2.25 | 4.15 | — |
| — | 0.06 | 0.47 | 0.27 | +0.14 | 54.5% | 19 | 54.5% | -0.87 | 3.38 | 2.30 | 4.45 | — |
| — | — | 0.75 | — | +0.12 | 56.5% | 19.5 | 56.5% | -0.89 | 3.83 | 2.75 | 4.90 | — |
| — | — | 0.16 | — | +0.10 | 58.6% | 20 | 58.6% | -0.91 | 4.45 | 3.55 | 5.35 | — |
| — | — | 0.75 | — | +0.08 | 60.6% | 20.5 | 60.6% | -0.93 | 4.75 | 3.85 | 5.65 | — |
| — | — | 0.75 | — | +0.07 | 62.6% | 21 | 62.6% | -0.94 | 5.67 | 4.60 | 6.75 | — |
| — | — | 0.95 | — | +0.05 | 65.4% | 22 | 65.4% | -0.96 | 6.72 | 5.45 | 8.00 | — |
| — | — | 1.15 | — | +0.03 | 66.4% | 23 | 66.4% | -0.98 | 7.88 | 6.40 | 9.35 | — |
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.