Spot 15.92
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 29/09 01:37 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.90 | 7.00 | 6.95 | — | — | 9 | 90.7% | +0.00 | — | — | 0.01 | — |
| — | 5.90 | 6.00 | 5.95 | +1.00 | 88.4% | 10 | 88.4% | +0.00 | — | — | 0.01 | — |
| — | 4.90 | 5.00 | 4.95 | +1.00 | 82.6% | 11 | 82.6% | -0.00 | — | — | 0.01 | — |
| — | 4.40 | 4.50 | 4.45 | +1.00 | 79.1% | 11.5 | 79.1% | -0.00 | — | — | 0.01 | — |
| — | 3.90 | 4.00 | 3.95 | — | — | 12 | 75.5% | -0.00 | — | — | 0.01 | — |
| — | 3.40 | 3.50 | 3.45 | +1.00 | 72.1% | 12.5 | 72.1% | -0.00 | — | — | 0.01 | — |
| — | 2.93 | 2.98 | 2.96 | +1.00 | 68.9% | 13 | 68.9% | -0.00 | — | — | 0.01 | — |
| — | 2.43 | 2.47 | 2.45 | +0.99 | 66.6% | 13.5 | 66.6% | -0.01 | — | — | 0.01 | — |
| — | 1.94 | 1.97 | 1.96 | +0.98 | 63.7% | 14 | 63.7% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 1.45 | 1.50 | 1.48 | +0.94 | 57.8% | 14.5 | 57.8% | -0.06 | 0.02 | 0.01 | 0.03 | — |
| — | 0.98 | 1.03 | 1.00 | +0.87 | 51.8% | 15 | 51.8% | -0.13 | 0.06 | 0.05 | 0.06 | — |
| — | 0.58 | 0.60 | 0.59 | +0.72 | 48.8% | 15.5 | 48.8% | -0.28 | 0.14 | 0.14 | 0.15 | — |
| — | 0.30 | 0.33 | 0.32 | +0.48 | 49.0% | 16 | 49.0% | -0.52 | 0.35 | 0.35 | 0.36 | — |
| — | 0.13 | 0.14 | 0.14 | +0.27 | 51.4% | 16.5 | 51.4% | -0.73 | 0.69 | 0.68 | 0.71 | — |
| — | 0.06 | 0.07 | 0.07 | +0.14 | 56.0% | 17 | 56.0% | -0.86 | 1.12 | 1.11 | 1.14 | — |
| — | 0.03 | 0.04 | 0.04 | +0.08 | 61.4% | 17.5 | 61.4% | -0.93 | 1.59 | 1.58 | 1.61 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 67.3% | 18 | 67.3% | -0.96 | 2.08 | 2.06 | 2.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 74.5% | 18.5 | 74.5% | -0.97 | 2.58 | 2.55 | 2.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 81.1% | 19 | 81.1% | -0.98 | 3.05 | 3.00 | 3.10 | — |
| — | — | 0.01 | — | +0.01 | 84.1% | 19.5 | 84.1% | -0.99 | 3.55 | 3.50 | 3.60 | — |
| — | — | 0.01 | — | +0.01 | 85.7% | 20 | 85.7% | -1.00 | 4.05 | 4.00 | 4.10 | — |
| — | — | 0.01 | — | +0.00 | 87.1% | 20.5 | 87.1% | -1.00 | 4.55 | 4.50 | 4.60 | — |
| — | — | 0.01 | — | +0.00 | 88.7% | 21 | 88.7% | -1.00 | 5.05 | 5.00 | 5.10 | — |
| — | — | 0.01 | — | +0.00 | 90.6% | 21.5 | 90.6% | -1.00 | 5.55 | 5.50 | 5.60 | — |
| — | — | 0.01 | — | +0.00 | 92.9% | 22 | 92.9% | -1.00 | 6.05 | 6.00 | 6.10 | — |
| — | — | 0.01 | — | +0.00 | 95.5% | 22.5 | — | — | 6.55 | 6.50 | 6.60 | — |
| — | — | 0.01 | — | — | — | 23 | — | — | 7.08 | 7.05 | 7.10 | — |
| — | — | 0.01 | — | — | — | 23.5 | — | — | 7.55 | 7.50 | 7.60 | — |
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.