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 | |
| — | 5.85 | 6.10 | 5.97 | +0.99 | 74.8% | 10 | 74.8% | -0.01 | 0.03 | 0.01 | 0.05 | — |
| — | 4.90 | 5.10 | 5.00 | +0.98 | 64.9% | 11 | 64.9% | -0.02 | 0.04 | 0.01 | 0.06 | — |
| — | 3.90 | 4.15 | 4.03 | +0.96 | 59.4% | 12 | 59.4% | -0.04 | 0.06 | 0.02 | 0.09 | — |
| — | 3.40 | 3.70 | 3.55 | +0.94 | 57.6% | 12.5 | 57.6% | -0.06 | 0.09 | 0.01 | 0.17 | — |
| — | 2.98 | 3.25 | 3.12 | +0.91 | 56.3% | 13 | 56.3% | -0.09 | 0.11 | 0.10 | 0.12 | — |
| — | 2.58 | 2.79 | 2.69 | +0.87 | 55.3% | 13.5 | 55.3% | -0.13 | 0.17 | 0.16 | 0.18 | — |
| — | 2.18 | 2.36 | 2.27 | +0.82 | 54.7% | 14 | 54.7% | -0.18 | 0.26 | 0.25 | 0.27 | — |
| — | 1.80 | 1.93 | 1.86 | +0.76 | 54.3% | 14.5 | 54.3% | -0.24 | 0.39 | 0.37 | 0.40 | — |
| — | 1.48 | 1.60 | 1.54 | +0.68 | 54.1% | 15 | 54.1% | -0.32 | 0.56 | 0.55 | 0.58 | — |
| — | 1.11 | 1.30 | 1.21 | +0.61 | 54.2% | 15.5 | 54.2% | -0.40 | 0.73 | 0.68 | 0.78 | — |
| — | 0.95 | 1.03 | 0.99 | +0.53 | 54.4% | 16 | 54.4% | -0.48 | 0.98 | 0.93 | 1.03 | — |
| — | 0.76 | 0.84 | 0.80 | +0.45 | 54.5% | 16.5 | 54.5% | -0.55 | 1.31 | 1.29 | 1.34 | — |
| — | 0.60 | 0.63 | 0.61 | +0.38 | 54.6% | 17 | 54.6% | -0.63 | 1.62 | 1.59 | 1.65 | — |
| — | 0.46 | 0.48 | 0.47 | +0.31 | 54.8% | 17.5 | 54.8% | -0.70 | 1.98 | 1.94 | 2.01 | — |
| — | 0.35 | 0.37 | 0.36 | +0.25 | 55.1% | 18 | 55.1% | -0.76 | 2.37 | 2.34 | 2.40 | — |
| — | 0.26 | 0.28 | 0.27 | +0.20 | 55.5% | 18.5 | 55.5% | -0.81 | 2.77 | 2.69 | 2.84 | — |
| — | 0.21 | 0.22 | 0.21 | +0.16 | 56.1% | 19 | 56.1% | -0.85 | 3.20 | 3.10 | 3.30 | — |
| — | 0.16 | 0.17 | 0.17 | +0.13 | 56.9% | 19.5 | 56.9% | -0.88 | 3.62 | 3.55 | 3.70 | — |
| — | 0.12 | 0.13 | 0.12 | +0.10 | 57.7% | 20 | 57.7% | -0.91 | 4.12 | 4.00 | 4.25 | — |
| — | 0.09 | 0.10 | 0.10 | +0.08 | 58.8% | 20.5 | 58.8% | -0.93 | 4.62 | 4.45 | 4.80 | — |
| — | 0.08 | 0.09 | 0.09 | +0.07 | 60.1% | 21 | 60.1% | -0.94 | 5.08 | 4.95 | 5.20 | — |
| — | 0.01 | 0.08 | 0.04 | +0.06 | 61.3% | 21.5 | 61.3% | -0.96 | 5.60 | 5.45 | 5.75 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 62.7% | 22 | 62.7% | -0.97 | 6.08 | 5.95 | 6.20 | — |
| — | 0.03 | 0.07 | 0.05 | +0.04 | 64.2% | 22.5 | 64.2% | -0.97 | 6.95 | 6.25 | 7.65 | — |
| — | 0.04 | 0.05 | 0.04 | +0.04 | 65.7% | 23 | 65.7% | -0.98 | 7.08 | 6.05 | 8.10 | — |
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.