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 | |
| — | 7.40 | 8.85 | 8.12 | — | — | 8 | — | — | — | — | 0.06 | — |
| — | 6.15 | 7.80 | 6.97 | — | — | 9 | — | — | — | — | 0.75 | — |
| — | 5.15 | 7.20 | 6.17 | — | — | 10 | — | — | — | — | 0.02 | — |
| — | 4.80 | 6.70 | 5.75 | — | — | 10.5 | — | — | — | — | 0.75 | — |
| — | 4.30 | 5.90 | 5.10 | — | — | 11 | 61.5% | -0.00 | — | — | 0.38 | — |
| — | 3.80 | 5.45 | 4.62 | +1.00 | 58.0% | 11.5 | 58.0% | -0.00 | — | — | 0.75 | — |
| — | 2.82 | 5.00 | 3.91 | +1.00 | 54.9% | 12 | 54.9% | -0.00 | — | — | 0.07 | — |
| — | 2.80 | 4.45 | 3.62 | +1.00 | 52.2% | 12.5 | 52.2% | -0.00 | — | — | 0.29 | — |
| — | 2.30 | 3.45 | 2.88 | +0.99 | 49.9% | 13 | 49.9% | -0.01 | — | — | 0.04 | — |
| — | 1.35 | 3.55 | 2.45 | +0.98 | 48.1% | 13.5 | 48.1% | -0.02 | — | — | 0.04 | — |
| — | 1.66 | 1.85 | 1.75 | +0.94 | 46.6% | 14 | 46.6% | -0.06 | 0.04 | 0.03 | 0.05 | — |
| — | 1.06 | 1.39 | 1.23 | +0.88 | 45.5% | 14.5 | 45.5% | -0.12 | 0.07 | 0.06 | 0.09 | — |
| — | 0.84 | 0.99 | 0.92 | +0.76 | 44.7% | 15 | 44.7% | -0.24 | 0.16 | 0.14 | 0.18 | — |
| — | 0.46 | 0.64 | 0.55 | +0.61 | 44.3% | 15.5 | 44.3% | -0.39 | 0.33 | 0.29 | 0.37 | — |
| — | 0.28 | 0.36 | 0.32 | +0.44 | 44.5% | 16 | 44.5% | -0.57 | 0.63 | 0.51 | 0.75 | — |
| — | 0.07 | 0.22 | 0.14 | +0.28 | 45.0% | 16.5 | 45.0% | -0.72 | 0.89 | 0.73 | 1.04 | — |
| — | 0.08 | 0.11 | 0.10 | +0.17 | 45.9% | 17 | 45.9% | -0.83 | 1.38 | 1.28 | 1.47 | — |
| — | 0.04 | 0.07 | 0.06 | +0.10 | 46.9% | 17.5 | 46.9% | -0.91 | 1.64 | 1.18 | 2.10 | — |
| — | — | 0.05 | — | +0.05 | 48.1% | 18 | 48.1% | -0.95 | 2.35 | 2.20 | 2.49 | — |
| — | — | 0.75 | — | +0.03 | 49.4% | 18.5 | 49.4% | -0.98 | 2.85 | 2.49 | 3.20 | — |
| — | — | 0.01 | — | +0.01 | 50.8% | 19 | 50.8% | -1.00 | 3.40 | 3.10 | 3.70 | — |
| — | — | 0.75 | — | +0.01 | 52.3% | 19.5 | 52.3% | -1.00 | 3.60 | 3.05 | 4.15 | — |
| — | — | 0.10 | — | +0.00 | 53.7% | 20 | 53.7% | -1.00 | 4.35 | 3.60 | 5.10 | — |
| — | — | 0.75 | — | +0.00 | 55.2% | 20.5 | 55.2% | -1.00 | 4.90 | 4.60 | 5.20 | — |
| — | — | 0.20 | — | +0.00 | 56.6% | 21 | 56.6% | -1.00 | 5.25 | 4.85 | 5.65 | — |
| — | — | 0.20 | — | +0.00 | 59.2% | 22 | 59.2% | -1.00 | 6.17 | 5.55 | 6.80 | — |
| — | — | 0.38 | — | +0.00 | 61.3% | 23 | 61.3% | -1.00 | 7.20 | 6.60 | 7.80 | — |
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.