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 | |
| — | 5.55 | 7.35 | 6.45 | +1.00 | 148.6% | 9 | 148.6% | +0.00 | — | — | 0.01 | — |
| — | 4.50 | 5.55 | 5.03 | +1.00 | 122.6% | 10 | — | — | — | — | 2.13 | — |
| — | 4.10 | 5.15 | 4.62 | — | — | 10.5 | — | — | — | — | 2.13 | — |
| — | 3.40 | 5.45 | 4.42 | — | — | 11 | 104.1% | +0.00 | — | — | 2.13 | — |
| — | 3.15 | 4.05 | 3.60 | +1.00 | 96.9% | 11.5 | 96.9% | +0.00 | — | — | 0.83 | — |
| — | 3.15 | 4.40 | 3.77 | +1.00 | 90.5% | 12 | 90.5% | +0.00 | — | — | 0.20 | — |
| — | 2.49 | 3.65 | 3.07 | +1.00 | 85.0% | 12.5 | 85.0% | -0.00 | — | — | 0.01 | — |
| — | 1.63 | 2.62 | 2.12 | +1.00 | 81.3% | 13 | 81.3% | -0.00 | — | — | 0.01 | — |
| — | 1.16 | 2.57 | 1.86 | +1.00 | 78.5% | 13.5 | 78.5% | -0.00 | — | — | 0.01 | — |
| — | 1.20 | 1.46 | 1.33 | +0.99 | 73.8% | 14 | 73.8% | -0.01 | — | — | 0.01 | — |
| — | 0.74 | 0.89 | 0.81 | +0.94 | 65.5% | 14.5 | 65.5% | -0.06 | 0.01 | 0.01 | 0.02 | — |
| — | 0.35 | 0.39 | 0.37 | +0.73 | 60.9% | 15 | 60.9% | -0.27 | 0.09 | 0.08 | 0.09 | — |
| — | 0.12 | 0.13 | 0.12 | +0.35 | 67.0% | 15.5 | 67.0% | -0.65 | 0.34 | 0.31 | 0.37 | — |
| — | 0.03 | 0.04 | 0.04 | +0.13 | 77.1% | 16 | 77.1% | -0.87 | 0.94 | 0.72 | 1.16 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 83.5% | 16.5 | 83.5% | -0.96 | 1.47 | 1.04 | 1.90 | — |
| — | — | 0.01 | — | +0.01 | 84.3% | 17 | 84.3% | -0.99 | 2.02 | 1.56 | 2.48 | — |
| — | — | 0.01 | — | +0.00 | 84.0% | 17.5 | 84.0% | -1.00 | 2.40 | 2.05 | 2.75 | — |
| — | — | 0.01 | — | +0.00 | 84.6% | 18 | 84.6% | -1.00 | 2.85 | 2.35 | 3.35 | — |
| — | — | 0.03 | — | +0.00 | 86.0% | 18.5 | 86.0% | -1.00 | 3.19 | 2.77 | 3.60 | — |
| — | — | 0.01 | — | +0.00 | 87.8% | 19 | 87.8% | -1.00 | 3.75 | 3.20 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 89.6% | 19.5 | 89.6% | -1.00 | 4.22 | 3.80 | 4.65 | — |
| — | — | 0.02 | — | +0.00 | 91.4% | 20 | 91.4% | -1.00 | 5.05 | 4.40 | 5.70 | — |
| — | — | 0.02 | — | +0.00 | 93.2% | 20.5 | 93.2% | -1.00 | 5.42 | 4.85 | 6.00 | — |
| — | — | 0.02 | — | +0.00 | 94.9% | 21 | 94.9% | -1.00 | 6.10 | 5.25 | 6.95 | — |
| 7 | — | 0.02 | — | +0.00 | 96.6% | 21.5 | 96.6% | -1.00 | 6.65 | 5.85 | 7.45 | — |
| — | — | 0.02 | — | +0.00 | 98.0% | 22 | 98.0% | -1.00 | 6.88 | 6.25 | 7.50 | — |
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.