Spot 15.14
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 22/09 23:48 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.00 | 7.45 | 6.72 | +0.99 | 78.1% | 9 | 78.1% | -0.01 | — | — | 1.40 | — |
| — | 4.15 | 5.55 | 4.85 | +0.99 | 69.4% | 10 | 69.4% | -0.01 | — | — | 2.14 | — |
| — | 3.95 | 5.45 | 4.70 | +0.98 | 65.0% | 10.5 | 65.0% | -0.02 | — | — | 1.35 | — |
| — | 3.60 | 4.35 | 3.98 | +0.97 | 61.0% | 11 | 61.0% | -0.03 | — | — | 1.00 | — |
| — | 3.15 | 5.20 | 4.17 | +0.96 | 57.7% | 11.5 | 57.7% | -0.04 | — | — | 1.00 | — |
| — | 2.46 | 4.55 | 3.50 | +0.94 | 55.1% | 12 | 55.1% | -0.06 | 0.07 | 0.05 | 0.08 | — |
| — | 2.08 | 3.60 | 2.84 | +0.91 | 53.1% | 12.5 | 53.1% | -0.09 | 0.10 | 0.08 | 0.11 | — |
| — | 2.25 | 2.87 | 2.56 | +0.87 | 51.8% | 13 | 51.8% | -0.13 | 0.15 | 0.14 | 0.17 | — |
| — | 1.34 | 2.59 | 1.97 | +0.82 | 51.1% | 13.5 | 51.1% | -0.18 | 0.25 | 0.24 | 0.26 | — |
| — | 1.08 | 2.46 | 1.77 | +0.75 | 50.9% | 14 | 50.9% | -0.25 | 0.39 | 0.38 | 0.40 | 407 |
| — | 1.22 | 1.32 | 1.27 | +0.68 | 51.2% | 14.5 | 51.2% | -0.32 | 0.57 | 0.55 | 0.60 | — |
| — | 0.99 | 1.06 | 1.02 | +0.60 | 51.8% | 15 | 51.8% | -0.40 | 0.82 | 0.79 | 0.85 | — |
| — | 0.77 | 0.86 | 0.81 | +0.52 | 52.8% | 15.5 | 52.8% | -0.48 | 1.11 | 1.07 | 1.16 | — |
| — | 0.61 | 0.68 | 0.65 | +0.44 | 54.0% | 16 | 54.0% | -0.56 | 1.41 | 0.93 | 1.89 | — |
| — | 0.48 | 0.55 | 0.52 | +0.37 | 55.3% | 16.5 | 55.3% | -0.63 | 1.76 | 1.24 | 2.29 | — |
| — | 0.38 | 0.44 | 0.41 | +0.31 | 56.8% | 17 | 56.8% | -0.70 | 2.04 | 1.59 | 2.50 | — |
| — | 0.31 | 0.34 | 0.33 | +0.26 | 58.4% | 17.5 | 58.4% | -0.75 | 3.06 | 2.53 | 3.60 | — |
| — | 0.25 | 0.27 | 0.26 | +0.21 | 60.0% | 18 | 60.0% | -0.79 | 2.76 | 2.37 | 3.15 | — |
| — | 0.18 | 0.24 | 0.21 | +0.18 | 61.6% | 18.5 | 61.6% | -0.83 | 3.40 | 2.24 | 4.55 | — |
| — | 0.14 | 0.19 | 0.17 | +0.15 | 63.2% | 19 | 63.2% | -0.86 | 4.08 | 3.65 | 4.50 | — |
| — | 0.11 | 2.26 | 1.19 | +0.12 | 64.8% | 19.5 | 64.8% | -0.88 | 4.35 | 4.05 | 4.65 | — |
| — | 0.11 | 0.13 | 0.12 | +0.11 | 66.5% | 20 | 66.5% | -0.90 | 4.60 | 4.10 | 5.10 | — |
| — | — | 0.70 | — | +0.09 | 68.1% | 20.5 | 68.1% | -0.92 | 5.40 | 4.55 | 6.25 | — |
| — | 0.07 | 0.20 | 0.14 | +0.08 | 69.7% | 21 | 69.7% | -0.93 | 5.97 | 5.20 | 6.75 | — |
| — | — | 1.00 | — | +0.07 | 71.3% | 21.5 | 71.3% | -0.94 | 6.45 | 5.70 | 7.20 | — |
| — | — | 0.20 | — | +0.06 | 72.9% | 22 | 72.9% | -0.95 | 7.38 | 6.20 | 8.55 | — |
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.