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 | |
| — | 7.20 | 8.40 | 7.80 | — | — | 8 | 70.1% | -0.05 | 0.25 | 0.03 | 0.47 | — |
| — | 6.60 | 7.85 | 7.22 | +0.93 | 67.3% | 9 | 67.3% | -0.08 | 0.30 | 0.02 | 0.59 | — |
| — | 5.80 | 6.45 | 6.12 | — | — | 10 | 65.2% | -0.11 | 0.45 | 0.21 | 0.68 | — |
| — | 5.05 | 6.75 | 5.90 | +0.85 | 63.7% | 11 | 63.7% | -0.15 | 0.77 | 0.64 | 0.90 | — |
| — | 4.35 | 4.80 | 4.58 | +0.80 | 62.7% | 12 | 62.7% | -0.20 | 1.05 | 0.84 | 1.26 | — |
| — | 3.70 | 4.35 | 4.03 | +0.75 | 62.0% | 13 | 62.0% | -0.26 | 1.41 | 1.17 | 1.65 | — |
| — | 3.20 | 4.25 | 3.73 | +0.69 | 61.7% | 14 | 61.7% | -0.31 | 1.75 | 1.41 | 2.09 | — |
| — | 2.74 | 3.20 | 2.97 | +0.63 | 61.6% | 15 | 61.6% | -0.38 | 2.29 | 2.03 | 2.55 | — |
| — | 2.31 | 2.92 | 2.62 | +0.57 | 61.7% | 16 | 61.7% | -0.44 | 2.90 | 2.60 | 3.20 | — |
| — | 1.89 | 2.48 | 2.19 | +0.52 | 62.0% | 17 | 62.0% | -0.49 | 3.60 | 3.15 | 4.05 | — |
| — | 1.49 | 2.00 | 1.75 | +0.47 | 62.4% | 18 | 62.4% | -0.55 | 4.12 | 3.75 | 4.50 | — |
| — | 1.51 | 1.80 | 1.66 | +0.42 | 62.8% | 19 | 62.8% | -0.60 | 4.70 | 4.35 | 5.05 | — |
| — | 1.20 | 1.41 | 1.30 | +0.38 | 63.4% | 20 | 63.4% | -0.64 | 5.55 | 5.25 | 5.85 | — |
| — | 1.05 | 1.26 | 1.16 | +0.34 | 64.0% | 21 | 64.0% | -0.68 | 6.40 | 6.15 | 6.65 | — |
| — | 0.72 | 1.10 | 0.91 | +0.30 | 64.7% | 22 | 64.7% | -0.72 | 7.30 | 6.70 | 7.90 | — |
| — | 0.61 | 1.33 | 0.97 | +0.27 | 65.3% | 23 | 65.3% | -0.75 | 8.18 | 7.90 | 8.45 | — |
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.