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 | |
| — | 6.10 | 7.60 | 6.85 | +0.99 | 79.6% | 9 | 79.6% | -0.01 | — | — | 2.13 | — |
| — | 4.85 | 6.25 | 5.55 | +0.99 | 69.9% | 10 | 69.9% | -0.01 | — | — | 2.00 | — |
| — | 4.20 | 5.65 | 4.92 | +0.98 | 66.1% | 10.5 | 66.1% | -0.02 | — | — | 2.15 | — |
| — | 3.50 | 5.15 | 4.33 | +0.97 | 62.9% | 11 | 62.9% | -0.03 | — | — | 2.16 | — |
| — | 3.40 | 5.65 | 4.53 | +0.96 | 60.3% | 11.5 | 60.3% | -0.04 | — | — | 0.20 | — |
| — | 2.46 | 4.80 | 3.63 | +0.94 | 58.2% | 12 | 58.2% | -0.06 | — | — | 0.29 | — |
| — | 1.83 | 4.35 | 3.09 | +0.91 | 56.6% | 12.5 | 56.6% | -0.09 | 0.10 | 0.08 | 0.13 | — |
| — | 2.31 | 3.50 | 2.90 | +0.87 | 55.4% | 13 | 55.4% | -0.13 | 0.16 | 0.14 | 0.18 | — |
| — | 1.95 | 2.97 | 2.46 | +0.82 | 54.6% | 13.5 | 54.6% | -0.18 | 0.25 | 0.23 | 0.27 | — |
| — | 1.59 | 2.12 | 1.85 | +0.75 | 54.1% | 14 | 54.1% | -0.25 | 0.43 | 0.35 | 0.52 | — |
| — | 0.90 | 1.56 | 1.23 | +0.68 | 54.0% | 14.5 | 54.0% | -0.32 | 0.55 | 0.52 | 0.58 | — |
| — | 0.77 | 1.27 | 1.02 | +0.60 | 54.1% | 15 | 54.1% | -0.40 | 0.78 | 0.73 | 0.82 | — |
| — | 0.56 | 1.02 | 0.79 | +0.52 | 54.5% | 15.5 | 54.5% | -0.48 | 1.02 | 0.97 | 1.08 | — |
| — | 0.75 | 0.82 | 0.79 | +0.44 | 55.1% | 16 | 55.1% | -0.56 | 1.33 | 1.28 | 1.39 | — |
| — | 0.33 | 0.92 | 0.62 | +0.37 | 55.9% | 16.5 | 55.9% | -0.63 | 1.56 | 1.30 | 1.83 | — |
| 138 | 0.47 | 0.52 | 0.49 | +0.31 | 56.9% | 17 | 56.9% | -0.70 | 2.06 | 1.99 | 2.13 | — |
| — | 0.36 | 0.42 | 0.39 | +0.26 | 58.0% | 17.5 | 58.0% | -0.75 | 2.46 | 2.03 | 2.90 | — |
| — | 0.29 | 0.32 | 0.30 | +0.21 | 59.3% | 18 | 59.3% | -0.79 | 2.98 | 2.60 | 3.35 | — |
| — | 0.23 | 0.28 | 0.26 | +0.18 | 60.7% | 18.5 | 60.7% | -0.83 | 3.21 | 2.31 | 4.10 | — |
| — | 0.18 | 0.23 | 0.20 | +0.15 | 62.2% | 19 | 62.2% | -0.86 | 3.85 | 3.40 | 4.30 | — |
| — | 0.14 | 0.19 | 0.17 | +0.12 | 63.8% | 19.5 | 63.8% | -0.88 | 4.65 | 3.95 | 5.35 | — |
| — | 0.11 | 0.16 | 0.14 | +0.11 | 65.6% | 20 | 65.6% | -0.90 | 4.67 | 3.40 | 5.95 | — |
| — | — | 0.70 | — | +0.09 | 67.4% | 20.5 | 67.4% | -0.92 | 5.42 | 4.40 | 6.45 | — |
| — | — | 0.11 | — | +0.08 | 69.4% | 21 | 69.4% | -0.93 | 5.85 | 4.80 | 6.90 | — |
| — | — | 1.55 | — | +0.07 | 71.4% | 21.5 | 71.4% | -0.94 | 6.47 | 5.55 | 7.40 | — |
| — | — | 0.11 | — | +0.06 | 73.5% | 22 | 73.5% | -0.95 | 7.25 | 6.25 | 8.25 | — |
| — | 0.03 | 0.09 | 0.06 | +0.05 | 78.0% | 23 | 78.0% | -0.96 | 7.72 | 7.00 | 8.45 | — |
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.