Spot 15.92
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 30/09 01:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 6.90 | 7.00 | 6.95 | +1.00 | 87.4% | 9 | 87.4% | -0.00 | — | — | 0.01 | — |
| 72 | 5.90 | 6.00 | 5.95 | +1.00 | 81.5% | 10 | 81.5% | -0.00 | — | — | 0.01 | — |
| — | 4.90 | 5.00 | 4.95 | +1.00 | 73.7% | 11 | 73.7% | -0.00 | — | — | 0.01 | — |
| — | 4.40 | 4.50 | 4.45 | +1.00 | 69.9% | 11.5 | 69.9% | -0.00 | — | — | 0.01 | — |
| 20 | 3.90 | 4.00 | 3.95 | +1.00 | 66.6% | 12 | 66.6% | -0.00 | — | — | 0.01 | 71 |
| — | 3.40 | 3.50 | 3.45 | +0.99 | 63.7% | 12.5 | 63.7% | -0.01 | — | — | 0.02 | — |
| — | 2.93 | 3.10 | 3.02 | +0.98 | 59.7% | 13 | 59.7% | -0.02 | 0.01 | 0.01 | 0.02 | — |
| — | 2.43 | 2.48 | 2.46 | +0.97 | 53.7% | 13.5 | 53.7% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| 83 | 1.94 | 1.99 | 1.97 | +0.95 | 47.7% | 14 | 47.7% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 1.47 | 1.52 | 1.50 | +0.91 | 43.8% | 14.5 | 43.8% | -0.09 | 0.04 | 0.04 | 0.05 | 2,990 |
| 292 | 1.05 | 1.08 | 1.06 | +0.81 | 42.7% | 15 | 42.7% | -0.19 | 0.12 | 0.11 | 0.13 | — |
| — | 0.70 | 0.73 | 0.71 | +0.66 | 43.2% | 15.5 | 43.2% | -0.34 | 0.27 | 0.26 | 0.28 | 3,315 |
| — | 0.43 | 0.45 | 0.44 | +0.49 | 44.1% | 16 | 44.1% | -0.51 | 0.49 | 0.48 | 0.50 | — |
| — | 0.25 | 0.26 | 0.26 | +0.34 | 45.3% | 16.5 | 45.3% | -0.67 | 0.81 | 0.79 | 0.83 | — |
| — | 0.14 | 0.15 | 0.14 | +0.21 | 47.3% | 17 | 47.3% | -0.79 | 1.20 | 1.18 | 1.22 | — |
| — | 0.08 | 0.09 | 0.09 | +0.14 | 50.1% | 17.5 | 50.1% | -0.87 | 1.64 | 1.62 | 1.66 | — |
| — | 0.05 | 0.06 | 0.06 | +0.09 | 53.6% | 18 | 53.6% | -0.91 | 2.11 | 2.09 | 2.13 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 57.3% | 18.5 | 57.3% | -0.94 | 2.60 | 2.57 | 2.62 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 61.4% | 19 | 61.4% | -0.96 | 3.10 | 3.05 | 3.15 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 65.2% | 19.5 | 65.2% | -0.97 | 3.60 | 3.55 | 3.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 69.0% | 20 | 69.0% | -0.98 | 4.10 | 4.05 | 4.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 72.8% | 20.5 | 72.8% | -0.99 | 4.60 | 4.55 | 4.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 76.6% | 21 | 76.6% | -0.99 | 5.10 | 5.05 | 5.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 80.4% | 21.5 | 80.4% | -0.99 | 5.60 | 5.55 | 5.65 | — |
| — | — | 0.02 | — | +0.01 | 84.1% | 22 | 84.1% | -0.99 | 6.10 | 6.05 | 6.15 | — |
| — | — | 0.01 | — | +0.01 | 87.6% | 22.5 | 87.6% | -1.00 | 6.60 | 6.55 | 6.65 | — |
| — | — | 0.01 | — | +0.01 | 91.0% | 23 | 91.0% | -1.00 | 7.10 | 7.05 | 7.15 | — |
| — | — | 0.01 | — | +0.01 | 94.1% | 23.5 | 94.1% | -1.00 | 7.60 | 7.55 | 7.65 | — |
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.