Spot 15.26
· 210 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 02:57 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.95 | 7.30 | 6.62 | +0.99 | 79.5% | 9 | 79.5% | -0.01 | — | — | 1.35 | — |
| — | 5.00 | 6.50 | 5.75 | +0.99 | 69.7% | 10 | 69.7% | -0.01 | — | — | 0.95 | — |
| — | 4.70 | 5.95 | 5.33 | +0.98 | 65.4% | 10.5 | 65.4% | -0.02 | — | — | 0.75 | — |
| — | 3.80 | 5.00 | 4.40 | +0.98 | 61.8% | 11 | 61.8% | -0.02 | — | — | 1.15 | — |
| — | 3.20 | 5.30 | 4.25 | +0.96 | 58.8% | 11.5 | 58.8% | -0.04 | — | — | 1.15 | — |
| — | 2.29 | 4.70 | 3.50 | +0.95 | 56.5% | 12 | 56.5% | -0.05 | — | — | 0.29 | — |
| — | 2.03 | 4.05 | 3.04 | +0.92 | 54.9% | 12.5 | 54.9% | -0.08 | — | — | 0.82 | — |
| — | 1.83 | 3.70 | 2.77 | +0.88 | 53.8% | 13 | 53.8% | -0.12 | — | — | 0.17 | — |
| — | 1.35 | 2.93 | 2.14 | +0.82 | 53.2% | 13.5 | 53.2% | -0.18 | 0.23 | 0.19 | 0.26 | — |
| — | 1.60 | 1.99 | 1.79 | +0.75 | 53.0% | 14 | 53.0% | -0.25 | 0.37 | 0.34 | 0.40 | — |
| — | 1.31 | 2.13 | 1.72 | +0.67 | 53.3% | 14.5 | 53.3% | -0.33 | 0.52 | 0.47 | 0.56 | — |
| — | 1.04 | 1.16 | 1.10 | +0.58 | 53.8% | 15 | 53.8% | -0.41 | 0.74 | 0.69 | 0.80 | — |
| — | 0.81 | 0.92 | 0.86 | +0.50 | 54.5% | 15.5 | 54.5% | -0.50 | 1.04 | 1.00 | 1.08 | — |
| — | 0.63 | 0.74 | 0.69 | +0.42 | 55.5% | 16 | 55.5% | -0.58 | 1.32 | 1.26 | 1.39 | — |
| — | 0.46 | 0.59 | 0.53 | +0.35 | 56.6% | 16.5 | 56.6% | -0.66 | 1.71 | 1.62 | 1.79 | — |
| — | 0.37 | 0.45 | 0.41 | +0.29 | 57.8% | 17 | 57.8% | -0.72 | 2.15 | 1.77 | 2.54 | — |
| — | 0.30 | 0.37 | 0.34 | +0.24 | 59.1% | 17.5 | 59.1% | -0.77 | 2.46 | 1.72 | 3.20 | — |
| — | 0.24 | 0.29 | 0.27 | +0.19 | 60.5% | 18 | 60.5% | -0.81 | 2.66 | 2.07 | 3.25 | — |
| — | 0.18 | 0.23 | 0.20 | +0.16 | 61.9% | 18.5 | 61.9% | -0.85 | 3.73 | 2.81 | 4.65 | — |
| — | 0.13 | 0.20 | 0.17 | +0.13 | 63.3% | 19 | 63.3% | -0.88 | 3.83 | 3.50 | 4.15 | — |
| — | 0.11 | 0.37 | 0.24 | +0.11 | 64.7% | 19.5 | 64.7% | -0.90 | 4.25 | 3.25 | 5.25 | — |
| — | 0.11 | 0.14 | 0.12 | +0.09 | 66.1% | 20 | 66.1% | -0.92 | 4.90 | 3.75 | 6.05 | — |
| — | 0.08 | 0.12 | 0.10 | +0.07 | 67.5% | 20.5 | 67.5% | -0.94 | 5.50 | 4.25 | 6.75 | — |
| — | 0.07 | 0.10 | 0.09 | +0.06 | 69.0% | 21 | 69.0% | -0.95 | 6.20 | 5.40 | 7.00 | — |
| — | — | 0.09 | — | +0.05 | 70.4% | 21.5 | 70.4% | -0.96 | 6.83 | 5.85 | 7.80 | — |
| — | — | 0.08 | — | +0.04 | 71.9% | 22 | 71.9% | -0.97 | 7.47 | 6.30 | 8.65 | — |
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.