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 | |
| — | 5.75 | 7.40 | 6.58 | +1.00 | 78.2% | 9 | 78.2% | -0.00 | — | — | 0.24 | — |
| — | 5.20 | 5.65 | 5.42 | +1.00 | 71.4% | 10 | 71.4% | -0.00 | — | — | 0.95 | — |
| — | 3.70 | 6.75 | 5.22 | +1.00 | 68.2% | 10.5 | 68.2% | -0.00 | — | — | 0.01 | — |
| — | 4.00 | 5.20 | 4.60 | +1.00 | 65.2% | 11 | 65.2% | -0.00 | — | — | 0.95 | — |
| — | 3.70 | 5.15 | 4.42 | +1.00 | 62.4% | 11.5 | 62.4% | -0.00 | — | — | 0.10 | — |
| — | 2.83 | 4.10 | 3.46 | +0.99 | 59.7% | 12 | 59.7% | -0.01 | — | — | 0.27 | — |
| — | 2.40 | 3.80 | 3.10 | +0.98 | 57.4% | 12.5 | 57.4% | -0.02 | — | — | 0.02 | — |
| — | 1.24 | 3.55 | 2.40 | +0.96 | 55.4% | 13 | 55.4% | -0.04 | 0.12 | 0.01 | 0.22 | — |
| — | 1.26 | 2.79 | 2.02 | +0.92 | 54.0% | 13.5 | 54.0% | -0.08 | 0.04 | 0.03 | 0.05 | — |
| — | 1.35 | 1.78 | 1.56 | +0.86 | 53.3% | 14 | 53.3% | -0.14 | 0.10 | 0.08 | 0.12 | — |
| — | 0.65 | 1.32 | 0.98 | +0.75 | 53.4% | 14.5 | 53.4% | -0.25 | 0.21 | 0.21 | 0.22 | — |
| — | 0.76 | 0.83 | 0.80 | +0.62 | 54.0% | 15 | 54.0% | -0.38 | 0.40 | 0.39 | 0.40 | — |
| — | 0.52 | 0.55 | 0.54 | +0.49 | 55.2% | 15.5 | 55.2% | -0.52 | 0.64 | 0.61 | 0.67 | — |
| — | 0.34 | 0.38 | 0.36 | +0.36 | 56.7% | 16 | 56.7% | -0.64 | 0.96 | 0.93 | 1.00 | — |
| — | 0.23 | 0.27 | 0.25 | +0.26 | 58.3% | 16.5 | 58.3% | -0.74 | 1.27 | 1.16 | 1.39 | — |
| — | 0.15 | 0.17 | 0.16 | +0.18 | 60.2% | 17 | 60.2% | -0.82 | 1.76 | 1.67 | 1.85 | — |
| — | 0.09 | 0.11 | 0.10 | +0.12 | 62.2% | 17.5 | 62.2% | -0.88 | 2.40 | 2.11 | 2.68 | — |
| — | 0.06 | 0.08 | 0.07 | +0.09 | 64.2% | 18 | 64.2% | -0.92 | 2.85 | 2.35 | 3.35 | — |
| — | 0.04 | 0.07 | 0.06 | +0.06 | 66.3% | 18.5 | 66.3% | -0.95 | 3.58 | 2.90 | 4.25 | — |
| — | 0.01 | 0.04 | 0.03 | +0.04 | 68.4% | 19 | 68.4% | -0.96 | 4.20 | 3.40 | 5.00 | — |
| — | 0.01 | 0.04 | 0.03 | +0.03 | 70.7% | 19.5 | 70.7% | -0.98 | 4.38 | 3.75 | 5.00 | — |
| — | — | 0.03 | — | +0.02 | 73.0% | 20 | 73.0% | -0.98 | 4.55 | 3.85 | 5.25 | — |
| — | — | 0.02 | — | +0.02 | 75.3% | 20.5 | 75.3% | -0.99 | 5.70 | 4.75 | 6.65 | — |
| — | — | 0.02 | — | +0.01 | 77.8% | 21 | 77.8% | -0.99 | 6.22 | 5.25 | 7.20 | — |
| — | — | 0.02 | — | +0.01 | 80.2% | 21.5 | 80.2% | -1.00 | 6.75 | 5.75 | 7.75 | — |
| — | — | 0.03 | — | +0.01 | 82.7% | 22 | 82.7% | -1.00 | 7.25 | 6.25 | 8.25 | — |
| — | — | 0.28 | — | +0.00 | 87.5% | 23 | 87.5% | -1.00 | 8.15 | 7.05 | 9.25 | — |
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.