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 | |
| 20 | 6.00 | 7.65 | 6.83 | +1.00 | 79.2% | 9 | 79.2% | -0.00 | — | — | 1.37 | 253 |
| — | 4.85 | 5.90 | 5.38 | +1.00 | 69.3% | 10 | 69.3% | -0.00 | — | — | 0.71 | — |
| — | 4.25 | 5.95 | 5.10 | +1.00 | 65.4% | 10.5 | 65.4% | -0.00 | — | — | 0.77 | — |
| — | 3.90 | 4.75 | 4.33 | +1.00 | 62.1% | 11 | 62.1% | -0.00 | — | — | 1.15 | — |
| — | 3.25 | 5.05 | 4.15 | +1.00 | 59.2% | 11.5 | 59.2% | -0.00 | — | — | 1.15 | — |
| — | 2.75 | 4.30 | 3.52 | +1.00 | 56.5% | 12 | 56.5% | -0.00 | — | — | 0.01 | — |
| — | 2.38 | 4.10 | 3.24 | +0.99 | 54.2% | 12.5 | 54.2% | -0.01 | — | — | 0.01 | — |
| — | 1.97 | 2.88 | 2.42 | +0.98 | 52.4% | 13 | 52.4% | -0.02 | — | — | 0.01 | — |
| — | 1.09 | 2.53 | 1.81 | +0.95 | 51.9% | 13.5 | 51.9% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 1.30 | 1.69 | 1.50 | +0.88 | 52.7% | 14 | 52.7% | -0.12 | 0.07 | 0.07 | 0.08 | — |
| — | 0.40 | 1.22 | 0.81 | +0.76 | 52.7% | 14.5 | 52.7% | -0.24 | 0.17 | 0.16 | 0.18 | — |
| — | 0.61 | 0.66 | 0.64 | +0.61 | 53.3% | 15 | 53.3% | -0.39 | 0.34 | 0.32 | 0.36 | — |
| — | 0.38 | 0.42 | 0.40 | +0.45 | 54.9% | 15.5 | 54.9% | -0.55 | 0.60 | 0.58 | 0.62 | — |
| — | 0.23 | 0.26 | 0.24 | +0.31 | 57.3% | 16 | 57.3% | -0.69 | 0.96 | 0.92 | 1.00 | — |
| — | 0.13 | 0.17 | 0.15 | +0.21 | 60.4% | 16.5 | 60.4% | -0.79 | 1.50 | 1.22 | 1.79 | — |
| — | 0.08 | 0.10 | 0.09 | +0.14 | 63.6% | 17 | 63.6% | -0.86 | 1.89 | 1.75 | 2.03 | — |
| — | 0.06 | 0.07 | 0.07 | +0.09 | 66.4% | 17.5 | 66.4% | -0.91 | 2.50 | 2.15 | 2.86 | — |
| — | 0.02 | 0.05 | 0.04 | +0.06 | 68.4% | 18 | 68.4% | -0.95 | 2.92 | 2.39 | 3.45 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 69.9% | 18.5 | 69.9% | -0.97 | 3.77 | 2.90 | 4.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 71.3% | 19 | 71.3% | -0.98 | 3.98 | 3.35 | 4.60 | — |
| — | — | 0.02 | — | +0.01 | 72.7% | 19.5 | 72.7% | -0.99 | 4.70 | 3.85 | 5.55 | — |
| — | — | 0.02 | — | +0.01 | 74.2% | 20 | 74.2% | -1.00 | 5.53 | 4.40 | 6.65 | — |
| — | — | 0.02 | — | +0.00 | 75.8% | 20.5 | 75.8% | -1.00 | 5.78 | 4.85 | 6.70 | — |
| — | — | 0.03 | — | +0.00 | 77.4% | 21 | 77.4% | -1.00 | 6.28 | 5.35 | 7.20 | — |
| — | — | 0.20 | — | +0.00 | 79.1% | 21.5 | 79.1% | -1.00 | 6.78 | 5.85 | 7.70 | — |
| — | — | 0.25 | — | +0.00 | 80.8% | 22 | 80.8% | -1.00 | 7.35 | 6.40 | 8.30 | — |
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.