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 | |
| — | 6.15 | 8.35 | 7.25 | — | — | 9 | 80.8% | +0.00 | — | — | 0.50 | — |
| — | 5.10 | 7.25 | 6.17 | +1.00 | 70.6% | 10 | — | — | — | — | 0.68 | — |
| — | 4.60 | 5.90 | 5.25 | +1.00 | 66.4% | 10.5 | 66.4% | -0.00 | — | — | 1.56 | — |
| — | 4.15 | 4.70 | 4.42 | +1.00 | 62.8% | 11 | 62.8% | -0.00 | — | — | 0.28 | — |
| — | 3.65 | 5.20 | 4.42 | +1.00 | 59.9% | 11.5 | 59.9% | -0.00 | — | — | 1.00 | — |
| — | 3.10 | 4.50 | 3.80 | +1.00 | 57.6% | 12 | 57.6% | -0.00 | — | — | 0.58 | — |
| — | 2.64 | 4.25 | 3.44 | +1.00 | 55.8% | 12.5 | 55.8% | -0.00 | — | — | 0.01 | — |
| — | 2.40 | 2.93 | 2.67 | +0.99 | 54.4% | 13 | 54.4% | -0.01 | — | — | 0.01 | — |
| — | 1.05 | 3.15 | 2.10 | +0.97 | 53.3% | 13.5 | 53.3% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 0.47 | 1.57 | 1.02 | +0.92 | 52.1% | 14 | 52.1% | -0.08 | 0.04 | 0.04 | 0.05 | — |
| — | 0.40 | 1.09 | 0.74 | +0.83 | 50.9% | 14.5 | 50.9% | -0.17 | 0.11 | 0.10 | 0.12 | — |
| — | 0.67 | 0.72 | 0.69 | +0.69 | 50.2% | 15 | 50.2% | -0.32 | 0.23 | 0.23 | 0.24 | — |
| — | 0.40 | 0.44 | 0.42 | +0.50 | 50.3% | 15.5 | 50.3% | -0.50 | 0.43 | 0.40 | 0.47 | — |
| — | 0.23 | 0.24 | 0.23 | +0.33 | 51.9% | 16 | 51.9% | -0.67 | 0.76 | 0.69 | 0.83 | — |
| — | 0.12 | 0.13 | 0.12 | +0.21 | 54.2% | 16.5 | 54.2% | -0.80 | 1.19 | 0.55 | 1.82 | — |
| — | 0.07 | 0.08 | 0.07 | +0.12 | 57.2% | 17 | 57.2% | -0.88 | 1.86 | 1.30 | 2.42 | — |
| — | 0.04 | 0.05 | 0.04 | +0.08 | 61.1% | 17.5 | 61.1% | -0.93 | 2.23 | 1.56 | 2.89 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 65.8% | 18 | 65.8% | -0.95 | 3.49 | 2.38 | 4.60 | — |
| — | 0.01 | 0.03 | 0.02 | +0.04 | 71.6% | 18.5 | 71.6% | -0.97 | 3.44 | 2.67 | 4.20 | — |
| — | — | 0.05 | — | +0.03 | 77.1% | 19 | 77.1% | -0.97 | 3.90 | 3.35 | 4.45 | — |
| — | — | 0.42 | — | +0.02 | 81.7% | 19.5 | 81.7% | -0.98 | 4.25 | 3.60 | 4.90 | — |
| — | 0.01 | 0.04 | 0.03 | +0.02 | 84.9% | 20 | 84.9% | -0.99 | 4.53 | 4.10 | 4.95 | — |
| — | — | 0.19 | — | +0.01 | 86.9% | 20.5 | 86.9% | -0.99 | 5.75 | 4.40 | 7.10 | — |
| — | — | 0.01 | — | +0.00 | 88.2% | 21 | 88.2% | -1.00 | 5.85 | 5.10 | 6.60 | — |
| — | — | 0.26 | — | +0.00 | 89.1% | 21.5 | 89.1% | -1.00 | 6.67 | 5.30 | 8.05 | — |
| — | — | 0.08 | — | +0.00 | 89.9% | 22 | 89.9% | -1.00 | 7.35 | 6.15 | 8.55 | — |
| — | — | 1.15 | — | +0.00 | 91.5% | 23 | 91.5% | -1.00 | 8.35 | 7.15 | 9.55 | — |
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.