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 | |
| — | 7.45 | 7.85 | 7.65 | +1.00 | 106.6% | 8 | 106.6% | +0.00 | — | — | 0.20 | — |
| — | 5.90 | 7.55 | 6.72 | +1.00 | 104.2% | 9 | 104.2% | +0.00 | — | — | 2.33 | — |
| — | 4.85 | 7.75 | 6.30 | +1.00 | 97.2% | 10 | 97.2% | +0.00 | — | — | 2.13 | — |
| — | 4.30 | 6.40 | 5.35 | +1.00 | 92.6% | 10.5 | 92.6% | +0.00 | — | — | 1.59 | — |
| — | 3.70 | 5.45 | 4.58 | +1.00 | 87.7% | 11 | 87.7% | -0.00 | — | — | 1.73 | — |
| — | 3.95 | 5.85 | 4.90 | +1.00 | 82.6% | 11.5 | 82.6% | -0.00 | — | — | 1.35 | — |
| — | 3.35 | 4.50 | 3.92 | +1.00 | 77.6% | 12 | — | — | — | — | 0.10 | — |
| — | 2.81 | 4.15 | 3.48 | +1.00 | 72.8% | 12.5 | 72.8% | -0.00 | — | — | 0.01 | — |
| — | 1.77 | 3.55 | 2.66 | +1.00 | 68.3% | 13 | 68.3% | -0.00 | — | — | 0.01 | — |
| — | 1.81 | 2.50 | 2.15 | +1.00 | 64.2% | 13.5 | 64.2% | -0.00 | — | — | 0.07 | — |
| — | 0.80 | 1.95 | 1.38 | +0.99 | 60.5% | 14 | 60.5% | -0.01 | — | — | 0.03 | — |
| — | 1.06 | 1.32 | 1.19 | +0.95 | 57.2% | 14.5 | 57.2% | -0.05 | 0.02 | 0.01 | 0.03 | — |
| — | 0.63 | 1.00 | 0.81 | +0.85 | 53.9% | 15 | 53.9% | -0.15 | 0.05 | 0.03 | 0.07 | — |
| — | 0.30 | 0.45 | 0.38 | +0.65 | 50.7% | 15.5 | 50.7% | -0.35 | 0.17 | 0.15 | 0.19 | — |
| — | 0.15 | 0.20 | 0.17 | +0.37 | 49.1% | 16 | 49.1% | -0.63 | 0.37 | 0.24 | 0.50 | — |
| — | 0.05 | 0.06 | 0.06 | +0.15 | 48.7% | 16.5 | — | — | 0.90 | 0.75 | 1.04 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 17 | — | — | 1.43 | 0.56 | 2.30 | — |
| — | — | 0.02 | — | — | — | 17.5 | — | — | 2.22 | 1.62 | 2.82 | — |
| — | — | 0.01 | — | — | — | 18 | — | — | 2.43 | 1.71 | 3.15 | — |
| — | — | 0.01 | — | — | — | 18.5 | — | — | 2.94 | 1.97 | 3.90 | — |
| — | — | 0.01 | — | — | — | 19 | — | — | 3.75 | 3.10 | 4.40 | — |
| — | — | 0.75 | — | — | — | 19.5 | — | — | 3.95 | 3.10 | 4.80 | — |
| — | — | 0.01 | — | — | — | 20 | — | — | 4.65 | 4.10 | 5.20 | — |
| — | — | 0.75 | — | — | — | 20.5 | — | — | 5.17 | 4.05 | 6.30 | — |
| — | — | 0.25 | — | — | — | 21 | — | — | 5.45 | 4.85 | 6.05 | — |
| — | — | 0.95 | — | — | — | 21.5 | — | — | 6.15 | 5.05 | 7.25 | — |
| — | — | 2.13 | — | — | — | 22 | — | — | 6.88 | 5.40 | 8.35 | — |
| — | — | 2.13 | — | — | — | 22.5 | — | — | 6.85 | 5.90 | 7.80 | — |
| — | — | 2.13 | — | — | — | 23 | — | — | 7.35 | 6.40 | 8.30 | — |
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.