Spot 15.60
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 00:18 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.90 | 8.80 | 7.85 | +1.00 | 88.3% | 8 | 88.3% | +0.00 | — | — | 0.11 | — |
| — | 5.85 | 8.05 | 6.95 | +1.00 | 79.0% | 9 | 79.0% | -0.00 | — | — | 0.75 | — |
| — | 5.00 | 6.95 | 5.97 | +1.00 | 70.2% | 10 | 70.2% | -0.00 | — | — | 0.02 | — |
| — | 4.50 | 5.90 | 5.20 | +1.00 | 66.0% | 10.5 | 66.0% | -0.00 | — | — | 0.75 | — |
| — | 4.10 | 6.35 | 5.22 | +1.00 | 62.3% | 11 | 62.3% | -0.00 | — | — | 0.75 | — |
| — | 3.50 | 4.90 | 4.20 | +1.00 | 58.9% | 11.5 | 58.9% | -0.00 | — | — | 0.75 | — |
| — | 2.87 | 4.50 | 3.69 | +1.00 | 56.0% | 12 | 56.0% | -0.00 | — | — | 0.09 | — |
| — | 2.55 | 4.05 | 3.30 | +1.00 | 53.8% | 12.5 | 53.8% | -0.00 | — | — | 0.65 | — |
| — | 2.15 | 3.10 | 2.62 | +0.99 | 52.3% | 13 | 52.3% | -0.01 | — | — | 0.20 | — |
| — | 1.40 | 3.20 | 2.30 | +0.97 | 51.3% | 13.5 | 51.3% | -0.03 | — | — | 0.05 | — |
| — | 1.52 | 1.84 | 1.68 | +0.93 | 49.8% | 14 | 49.8% | -0.08 | 0.05 | 0.04 | 0.06 | — |
| — | 1.13 | 1.35 | 1.24 | +0.86 | 47.3% | 14.5 | 47.3% | -0.15 | 0.08 | 0.06 | 0.10 | — |
| — | 0.70 | 1.35 | 1.02 | +0.73 | 44.9% | 15 | 44.9% | -0.27 | 0.17 | 0.14 | 0.21 | — |
| — | 0.41 | 0.50 | 0.46 | +0.56 | 43.5% | 15.5 | 43.5% | -0.45 | 0.32 | 0.26 | 0.37 | — |
| — | 0.21 | 0.29 | 0.25 | +0.37 | 43.4% | 16 | 43.4% | -0.63 | 0.64 | 0.54 | 0.74 | — |
| — | 0.07 | 0.17 | 0.12 | +0.22 | 44.2% | 16.5 | 44.2% | -0.77 | 0.99 | 0.48 | 1.50 | — |
| — | 0.04 | 0.09 | 0.07 | +0.12 | 45.5% | 17 | 45.5% | -0.88 | 1.50 | 1.29 | 1.71 | — |
| — | — | 0.04 | — | +0.07 | 46.8% | 17.5 | 46.8% | -0.94 | 1.61 | 1.00 | 2.23 | — |
| — | — | 0.05 | — | +0.03 | 48.2% | 18 | 48.2% | -0.97 | 2.60 | 2.23 | 2.97 | — |
| — | — | 0.61 | — | +0.02 | 49.5% | 18.5 | 49.5% | -0.99 | 2.95 | 2.35 | 3.55 | — |
| — | — | 0.75 | — | +0.01 | 50.9% | 19 | 50.9% | -1.00 | 3.45 | 2.85 | 4.05 | — |
| — | — | 0.75 | — | +0.00 | 52.2% | 19.5 | 52.2% | -1.00 | 3.95 | 3.35 | 4.55 | — |
| — | — | 0.09 | — | +0.00 | 53.7% | 20 | 53.7% | -1.00 | 4.30 | 4.05 | 4.55 | — |
| — | — | 0.75 | — | +0.00 | 55.1% | 20.5 | 55.1% | -1.00 | 4.95 | 4.35 | 5.55 | — |
| — | — | 0.20 | — | +0.00 | 56.5% | 21 | 56.5% | -1.00 | 5.10 | 4.50 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 59.1% | 22 | 59.1% | -1.00 | 6.42 | 5.70 | 7.15 | — |
| — | — | 0.75 | — | +0.00 | 61.3% | 23 | 61.3% | -1.00 | 7.12 | 6.60 | 7.65 | — |
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.