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 | — | — | — | — | 0.01 | — |
| — | 5.90 | 6.00 | 5.95 | — | — | 10 | — | — | — | — | 0.01 | — |
| — | 4.90 | 5.00 | 4.95 | — | — | 11 | — | — | — | — | 0.01 | — |
| — | 4.40 | 4.50 | 4.45 | — | — | 11.5 | — | — | — | — | 0.01 | — |
| — | 3.90 | 4.00 | 3.95 | — | — | 12 | — | — | — | — | 0.01 | — |
| — | 3.40 | 3.50 | 3.45 | — | — | 12.5 | — | — | — | — | 0.01 | — |
| — | 2.95 | 2.99 | 2.97 | — | — | 13 | — | — | — | — | 0.02 | — |
| — | 2.45 | 2.51 | 2.48 | — | — | 13.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 1.97 | 2.03 | 2.00 | — | — | 14 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 1.50 | 1.55 | 1.52 | — | — | 14.5 | — | — | 0.07 | 0.06 | 0.07 | — |
| — | 1.08 | 1.13 | 1.10 | — | — | 15 | — | — | 0.14 | 0.13 | 0.15 | — |
| — | 0.72 | 0.75 | 0.73 | — | — | 15.5 | — | — | 0.28 | 0.28 | 0.29 | — |
| — | 0.46 | 0.48 | 0.47 | — | — | 16 | — | — | 0.52 | 0.50 | 0.53 | — |
| — | 0.28 | 0.30 | 0.29 | — | — | 16.5 | — | — | 0.83 | 0.82 | 0.84 | — |
| — | 0.17 | 0.18 | 0.17 | +0.23 | 47.6% | 17 | 47.6% | -0.77 | 1.22 | 1.20 | 1.23 | — |
| — | 0.10 | 0.11 | 0.10 | +0.15 | 50.5% | 17.5 | 50.5% | -0.85 | 1.66 | 1.64 | 1.68 | — |
| — | 0.07 | 0.08 | 0.07 | +0.11 | 53.9% | 18 | 53.9% | -0.90 | 2.12 | 2.10 | 2.14 | — |
| — | 0.05 | 0.06 | 0.06 | +0.08 | 57.6% | 18.5 | 57.6% | -0.93 | 2.60 | 2.58 | 2.62 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 61.6% | 19 | 61.6% | -0.95 | 3.10 | 3.05 | 3.15 | — |
| — | 0.03 | 0.04 | 0.04 | +0.04 | 65.6% | 19.5 | 65.6% | -0.96 | 3.58 | 3.55 | 3.60 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 69.9% | 20 | 73.7% | -0.97 | 4.08 | 4.05 | 4.10 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 73.7% | 20.5 | — | — | 4.55 | 4.50 | 4.60 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 21 | — | — | 5.08 | 5.05 | 5.10 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 81.8% | 21.5 | 81.8% | -0.99 | 5.55 | 5.50 | 5.60 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 85.9% | 22 | 85.9% | -0.99 | 6.08 | 6.05 | 6.10 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 22.5 | — | — | 6.58 | 6.55 | 6.60 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 23 | — | — | 7.05 | 7.00 | 7.10 | — |
| — | — | 0.02 | — | — | — | 23.5 | — | — | 7.58 | 7.55 | 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.