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 | 8.50 | 7.33 | +1.00 | 89.6% | 9 | 89.6% | -0.00 | — | — | 0.76 | — |
| — | 5.15 | 7.35 | 6.25 | +1.00 | 77.7% | 10 | 77.7% | -0.00 | — | — | 0.48 | — |
| — | 4.65 | 7.00 | 5.83 | +1.00 | 72.7% | 10.5 | 72.7% | -0.00 | — | — | 2.13 | — |
| — | 4.15 | 6.35 | 5.25 | +1.00 | 68.2% | 11 | 68.2% | -0.00 | — | — | 0.35 | — |
| — | 3.65 | 5.85 | 4.75 | +0.99 | 64.4% | 11.5 | 64.4% | -0.01 | — | — | 2.13 | — |
| — | 2.86 | 3.55 | 3.21 | +0.99 | 61.2% | 12 | 61.2% | -0.01 | — | — | 2.14 | — |
| — | 2.57 | 3.95 | 3.26 | +0.97 | 58.6% | 12.5 | 58.6% | -0.03 | 0.07 | 0.01 | 0.12 | — |
| — | 1.34 | 3.55 | 2.44 | +0.95 | 56.6% | 13 | 56.6% | -0.05 | — | — | 0.41 | — |
| — | 1.19 | 3.15 | 2.17 | +0.91 | 55.1% | 13.5 | 55.1% | -0.09 | 0.20 | 0.07 | 0.32 | — |
| — | 0.87 | 1.97 | 1.42 | +0.84 | 54.1% | 14 | 54.1% | -0.16 | 0.16 | 0.14 | 0.18 | — |
| — | 0.52 | 1.97 | 1.25 | +0.75 | 53.5% | 14.5 | 53.5% | -0.25 | 0.26 | 0.24 | 0.27 | — |
| — | 0.84 | 0.93 | 0.89 | +0.64 | 53.3% | 15 | 53.3% | -0.36 | 0.43 | 0.41 | 0.46 | — |
| — | 0.57 | 0.65 | 0.61 | +0.51 | 53.5% | 15.5 | 53.5% | -0.48 | 0.65 | 0.61 | 0.69 | — |
| — | 0.38 | 0.45 | 0.41 | +0.40 | 54.1% | 16 | 54.1% | -0.61 | 0.95 | 0.89 | 1.01 | — |
| — | 0.24 | 0.30 | 0.27 | +0.30 | 55.1% | 16.5 | 55.1% | -0.71 | 1.35 | 0.69 | 2.01 | — |
| — | 0.15 | 0.20 | 0.17 | +0.21 | 56.6% | 17 | 56.6% | -0.79 | 1.67 | 0.38 | 2.95 | — |
| — | 0.10 | 0.15 | 0.12 | +0.16 | 58.5% | 17.5 | 58.5% | -0.85 | 2.71 | 2.12 | 3.30 | — |
| — | 0.09 | 0.11 | 0.10 | +0.11 | 60.7% | 18 | 60.7% | -0.89 | 2.80 | 2.25 | 3.35 | — |
| — | — | 0.45 | — | +0.08 | 63.1% | 18.5 | 63.1% | -0.92 | 3.16 | 1.92 | 4.40 | — |
| — | — | 0.06 | — | +0.06 | 65.6% | 19 | 65.6% | -0.94 | 3.87 | 2.89 | 4.85 | — |
| — | — | 0.05 | — | +0.05 | 68.2% | 19.5 | — | — | 4.95 | 3.80 | 6.10 | — |
| — | 0.03 | 0.05 | 0.04 | — | — | 20 | — | — | 5.38 | 4.15 | 6.60 | — |
| — | — | 0.24 | — | +0.03 | 73.7% | 20.5 | 73.7% | -0.98 | 5.53 | 4.50 | 6.55 | — |
| — | 0.02 | 0.34 | 0.18 | +0.02 | 76.5% | 21 | 76.5% | -0.98 | 6.35 | 5.15 | 7.55 | — |
| — | — | 2.14 | — | +0.02 | 79.1% | 21.5 | 79.1% | -0.99 | 6.70 | 5.35 | 8.05 | — |
| — | — | 0.05 | — | +0.02 | 81.8% | 22 | 81.8% | -0.99 | 7.35 | 6.15 | 8.55 | — |
| — | — | 2.14 | — | +0.01 | 86.8% | 23 | 86.8% | -1.00 | 8.38 | 7.15 | 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.