Spot 15.36
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 04:25 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.20 | 8.50 | 6.85 | +1.00 | 144.8% | 9 | 144.8% | -0.00 | — | — | 0.01 | — |
| — | 4.50 | 5.65 | 5.08 | +1.00 | 122.3% | 10 | 122.3% | -0.00 | — | — | 0.03 | — |
| — | 4.80 | 5.65 | 5.22 | +1.00 | 112.0% | 10.5 | 112.0% | -0.00 | — | — | 0.01 | — |
| — | 4.30 | 5.15 | 4.72 | +1.00 | 102.5% | 11 | 102.5% | -0.00 | — | — | 0.03 | — |
| — | 3.20 | 4.95 | 4.08 | +1.00 | 94.0% | 11.5 | 94.0% | -0.00 | — | — | 0.03 | — |
| — | 3.10 | 4.05 | 3.58 | +1.00 | 86.6% | 12 | 86.6% | -0.00 | — | — | 0.21 | — |
| — | 2.29 | 3.20 | 2.75 | — | — | 12.5 | — | — | — | — | 0.01 | — |
| — | 2.13 | 2.61 | 2.37 | +0.99 | 73.2% | 13 | — | — | — | — | 0.01 | — |
| — | 1.17 | 2.97 | 2.07 | — | — | 13.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 1.37 | 1.59 | 1.48 | — | — | 14 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 0.92 | 1.02 | 0.97 | — | — | 14.5 | 56.0% | -0.15 | 0.07 | 0.06 | 0.08 | — |
| — | 0.55 | 0.59 | 0.57 | — | — | 15 | — | — | 0.20 | 0.19 | 0.20 | — |
| — | 0.29 | 0.31 | 0.30 | +0.45 | 56.6% | 15.5 | — | — | 0.43 | 0.41 | 0.45 | — |
| — | 0.15 | 0.16 | 0.15 | — | — | 16 | — | — | 0.78 | 0.75 | 0.81 | — |
| — | 0.08 | 0.09 | 0.09 | +0.16 | 65.8% | 16.5 | — | — | 1.21 | 1.15 | 1.26 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 17 | — | — | 1.81 | 1.67 | 1.95 | — |
| — | 0.02 | 0.03 | 0.03 | — | — | 17.5 | — | — | 2.43 | 2.15 | 2.71 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 18 | — | — | 2.87 | 2.28 | 3.45 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 18.5 | — | — | 2.98 | 2.72 | 3.25 | — |
| — | — | 0.01 | — | — | — | 19 | 87.8% | -0.99 | 3.65 | 3.40 | 3.90 | — |
| — | — | 0.05 | — | — | — | 19.5 | — | — | 4.15 | 3.90 | 4.40 | — |
| — | — | 0.01 | — | +0.00 | 92.0% | 20 | — | — | 4.55 | 4.30 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 93.9% | 20.5 | 93.9% | -1.00 | 5.20 | 4.85 | 5.55 | — |
| — | — | 0.03 | — | +0.00 | 96.2% | 21 | 96.2% | -1.00 | 5.38 | 4.85 | 5.90 | — |
| — | — | 0.15 | — | +0.00 | 98.7% | 21.5 | 98.7% | -1.00 | 5.92 | 5.30 | 6.55 | — |
| — | — | 0.09 | — | +0.00 | 101.3% | 22 | 101.3% | -1.00 | 6.38 | 5.85 | 6.90 | — |
| — | — | 0.03 | — | +0.00 | 106.7% | 23 | 106.7% | -1.00 | 7.47 | 7.05 | 7.90 | — |
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.