Spot 15.45
· 218 contratti su 5 scadenze
· fonte ibkr
· catturata 26/09 00:32 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.10 | 8.40 | 7.25 | +1.00 | 78.7% | 9 | 78.7% | -0.00 | — | — | 2.13 | — |
| — | 5.10 | 7.40 | 6.25 | +0.99 | 71.6% | 10 | 71.6% | -0.01 | — | — | 2.13 | — |
| — | 4.65 | 6.25 | 5.45 | +0.99 | 67.3% | 10.5 | 67.3% | -0.01 | — | — | 2.14 | — |
| — | 4.15 | 6.55 | 5.35 | +0.98 | 63.3% | 11 | 63.3% | -0.02 | — | — | 2.15 | — |
| — | 3.50 | 5.95 | 4.72 | +0.97 | 59.9% | 11.5 | 59.9% | -0.03 | — | — | 2.16 | — |
| — | 2.75 | 5.60 | 4.17 | +0.96 | 57.1% | 12 | 57.1% | -0.04 | — | — | 0.29 | — |
| — | 1.79 | 4.35 | 3.07 | +0.93 | 55.0% | 12.5 | 55.0% | -0.07 | — | — | 0.50 | — |
| — | 1.35 | 3.90 | 2.62 | +0.90 | 53.4% | 13 | 53.4% | -0.10 | 0.12 | 0.12 | 0.13 | — |
| — | 1.10 | 3.20 | 2.15 | +0.85 | 52.4% | 13.5 | 52.4% | -0.15 | 0.20 | 0.16 | 0.23 | — |
| — | 1.04 | 2.46 | 1.75 | +0.78 | 51.9% | 14 | 51.9% | -0.22 | 0.30 | 0.28 | 0.32 | — |
| — | 0.35 | 2.07 | 1.21 | +0.70 | 51.8% | 14.5 | 51.8% | -0.30 | 0.46 | 0.42 | 0.49 | — |
| — | 1.10 | 1.19 | 1.15 | +0.62 | 52.0% | 15 | 52.0% | -0.38 | 0.65 | 0.60 | 0.69 | — |
| — | 0.40 | 0.95 | 0.68 | +0.53 | 52.6% | 15.5 | 52.6% | -0.47 | 0.90 | 0.86 | 0.94 | — |
| — | 0.65 | 0.73 | 0.69 | +0.44 | 53.3% | 16 | 53.3% | -0.56 | 1.18 | 1.12 | 1.24 | — |
| — | 0.24 | 0.55 | 0.40 | +0.37 | 54.3% | 16.5 | 54.3% | -0.64 | 1.52 | 0.80 | 2.25 | — |
| — | 0.36 | 0.45 | 0.41 | +0.30 | 55.4% | 17 | 55.4% | -0.71 | 1.91 | 1.25 | 2.57 | — |
| — | 0.26 | 0.52 | 0.39 | +0.24 | 56.7% | 17.5 | 56.7% | -0.76 | 2.37 | 1.04 | 3.70 | — |
| — | 0.21 | 0.27 | 0.24 | +0.20 | 58.0% | 18 | 58.0% | -0.81 | 2.74 | 1.48 | 4.00 | — |
| — | 0.14 | 0.20 | 0.17 | +0.16 | 59.3% | 18.5 | 59.3% | -0.85 | 3.08 | 2.15 | 4.00 | — |
| — | 0.11 | 0.17 | 0.14 | +0.13 | 60.6% | 19 | 60.6% | -0.88 | 3.67 | 2.38 | 4.95 | — |
| — | — | 0.35 | — | +0.10 | 61.9% | 19.5 | 61.9% | -0.90 | 4.13 | 2.87 | 5.40 | — |
| 854 | 0.09 | 0.11 | 0.10 | +0.09 | 63.2% | 20 | 63.2% | -0.92 | 4.60 | 3.30 | 5.90 | — |
| — | — | 0.30 | — | +0.07 | 64.4% | 20.5 | 64.4% | -0.94 | 5.08 | 3.80 | 6.35 | 0 |
| — | — | 0.09 | — | +0.06 | 65.6% | 21 | 65.6% | -0.95 | 6.17 | 5.15 | 7.20 | — |
| 18 | — | 2.19 | — | +0.05 | 66.8% | 21.5 | 66.8% | -0.97 | 6.88 | 5.65 | 8.10 | — |
| — | — | 0.15 | — | +0.04 | 68.0% | 22 | 68.0% | -0.97 | 7.33 | 6.05 | 8.60 | 0 |
| — | — | 0.05 | — | +0.03 | 70.4% | 23 | 70.4% | -0.99 | 8.30 | 7.00 | 9.60 | — |
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.