Spot 15.39
· 198 contratti su 5 scadenze
· fonte ibkr
· catturata 18/09 01:15 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.20 | 8.55 | 7.38 | +1.00 | 80.1% | 9 | 80.1% | -0.00 | — | — | 1.35 | — |
| — | 5.35 | 6.05 | 5.70 | +1.00 | 70.1% | 10 | 70.1% | -0.00 | — | — | 0.08 | — |
| — | 4.85 | 5.90 | 5.38 | +1.00 | 65.8% | 10.5 | 65.8% | -0.00 | — | — | 1.01 | — |
| — | 4.10 | 5.65 | 4.88 | +1.00 | 62.2% | 11 | 62.2% | -0.00 | — | — | 1.17 | — |
| — | 3.50 | 6.05 | 4.78 | +1.00 | 59.2% | 11.5 | 59.2% | -0.00 | — | — | 1.15 | — |
| — | 2.89 | 4.80 | 3.85 | +1.00 | 56.7% | 12 | 56.7% | -0.00 | — | — | 1.00 | — |
| — | 2.64 | 4.50 | 3.57 | +1.00 | 54.7% | 12.5 | 54.7% | -0.00 | — | — | 0.01 | — |
| — | 2.05 | 3.10 | 2.58 | +0.99 | 52.8% | 13 | 52.8% | -0.01 | — | — | 0.01 | — |
| — | 1.41 | 2.76 | 2.08 | +0.96 | 51.1% | 13.5 | 51.1% | -0.04 | 0.02 | 0.01 | 0.03 | — |
| — | 1.36 | 1.79 | 1.57 | +0.91 | 49.8% | 14 | 49.8% | -0.09 | 0.04 | 0.03 | 0.05 | — |
| — | 1.00 | 1.34 | 1.17 | +0.81 | 49.5% | 14.5 | 49.5% | -0.19 | 0.12 | 0.12 | 0.13 | — |
| — | 0.66 | 0.73 | 0.69 | +0.65 | 50.5% | 15 | 50.5% | -0.35 | 0.28 | 0.27 | 0.29 | — |
| — | 0.43 | 0.46 | 0.45 | +0.49 | 52.9% | 15.5 | 52.9% | -0.52 | 0.55 | 0.52 | 0.58 | — |
| — | 0.27 | 0.30 | 0.28 | +0.34 | 56.6% | 16 | 56.6% | -0.66 | 0.87 | 0.85 | 0.89 | — |
| — | 0.17 | 0.21 | 0.19 | +0.24 | 60.9% | 16.5 | 60.9% | -0.77 | 1.40 | 1.15 | 1.65 | — |
| — | 0.12 | 0.14 | 0.13 | +0.16 | 64.8% | 17 | 64.8% | -0.84 | 1.72 | 1.64 | 1.80 | — |
| — | 0.08 | 0.09 | 0.09 | +0.11 | 68.0% | 17.5 | 68.0% | -0.89 | 2.36 | 2.04 | 2.68 | — |
| — | 0.05 | 0.06 | 0.06 | +0.08 | 70.6% | 18 | 70.6% | -0.93 | 2.81 | 2.52 | 3.10 | — |
| — | 0.03 | 0.05 | 0.04 | +0.05 | 73.0% | 18.5 | 73.0% | -0.95 | 3.04 | 2.07 | 4.00 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 75.5% | 19 | 75.5% | -0.97 | 3.65 | 3.05 | 4.25 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 19.5 | — | — | 4.58 | 3.35 | 5.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 80.8% | 20 | 80.8% | -0.99 | 4.72 | 4.25 | 5.20 | — |
| — | — | 0.22 | — | +0.01 | 83.5% | 20.5 | 83.5% | -0.99 | 5.60 | 4.35 | 6.85 | — |
| — | — | 0.03 | — | +0.01 | 86.2% | 21 | 86.2% | -1.00 | 5.50 | 5.10 | 5.90 | — |
| — | — | 0.07 | — | +0.01 | 88.8% | 21.5 | 88.8% | -1.00 | 6.45 | 5.35 | 7.55 | — |
| — | — | 0.05 | — | +0.00 | 91.3% | 22 | 91.3% | -1.00 | 7.05 | 5.85 | 8.25 | — |
| — | — | 0.07 | — | +0.00 | 96.0% | 23 | 96.0% | -1.00 | 8.00 | 6.85 | 9.15 | — |
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.