Spot 15.72
· 204 contratti su 5 scadenze
· fonte ibkr
· catturata 01/10 00:06 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.70 | 5.90 | 5.80 | — | — | 10 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 4.70 | 4.95 | 4.83 | +0.98 | 67.5% | 11 | — | — | 0.04 | 0.01 | 0.08 | — |
| — | 3.60 | 3.95 | 3.77 | — | — | 12 | — | — | 0.09 | 0.04 | 0.13 | — |
| — | 3.30 | 3.50 | 3.40 | +0.94 | 59.1% | 12.5 | 59.1% | -0.06 | 0.07 | 0.03 | 0.10 | — |
| — | 2.83 | 3.05 | 2.94 | +0.91 | 57.1% | 13 | 57.1% | -0.09 | 0.13 | 0.12 | 0.14 | — |
| — | 2.38 | 2.62 | 2.50 | +0.87 | 55.7% | 13.5 | — | — | 0.20 | 0.19 | 0.21 | — |
| — | 2.05 | 2.13 | 2.09 | — | — | 14 | — | — | 0.29 | 0.28 | 0.30 | — |
| — | 1.68 | 1.85 | 1.76 | — | — | 14.5 | — | — | 0.43 | 0.42 | 0.44 | — |
| — | 1.30 | 1.45 | 1.38 | +0.68 | 54.2% | 15 | — | — | 0.60 | 0.60 | 0.61 | — |
| — | 1.10 | 1.26 | 1.18 | — | — | 15.5 | — | — | 0.83 | 0.82 | 0.85 | — |
| — | 0.87 | 0.93 | 0.90 | — | — | 16 | 54.0% | -0.48 | 1.08 | 1.06 | 1.10 | — |
| — | 0.68 | 0.71 | 0.69 | +0.45 | 54.2% | 16.5 | 54.2% | -0.55 | 1.40 | 1.37 | 1.42 | — |
| — | 0.52 | 0.56 | 0.54 | +0.38 | 54.6% | 17 | 54.6% | -0.63 | 1.73 | 1.70 | 1.76 | — |
| — | 0.40 | 0.43 | 0.41 | +0.31 | 55.1% | 17.5 | 55.1% | -0.70 | 2.08 | 2.00 | 2.15 | — |
| — | 0.31 | 0.33 | 0.32 | +0.25 | 55.8% | 18 | 55.8% | -0.76 | 2.48 | 2.43 | 2.54 | — |
| — | 0.23 | 0.25 | 0.24 | +0.20 | 56.7% | 18.5 | 56.7% | -0.81 | 2.96 | 2.87 | 3.05 | — |
| — | 0.18 | 0.19 | 0.18 | +0.16 | 57.7% | 19 | 57.7% | -0.85 | 3.38 | 3.20 | 3.55 | — |
| — | 0.14 | 0.15 | 0.14 | +0.13 | 58.8% | 19.5 | 58.8% | -0.88 | 3.80 | 3.70 | 3.90 | — |
| — | 0.11 | 0.12 | 0.12 | +0.10 | 60.0% | 20 | 60.0% | -0.91 | 4.28 | 4.20 | 4.35 | — |
| — | 0.09 | 0.10 | 0.10 | +0.08 | 61.2% | 20.5 | — | — | 4.80 | 4.65 | 4.95 | — |
| — | 0.07 | 0.08 | 0.07 | — | — | 21 | — | — | 5.28 | 5.15 | 5.40 | — |
| — | 0.05 | 0.07 | 0.06 | — | — | 21.5 | — | — | 5.78 | 5.65 | 5.90 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 22 | — | — | 6.25 | 6.15 | 6.35 | — |
| — | 0.03 | 0.06 | 0.04 | +0.04 | 66.9% | 22.5 | 66.9% | -0.97 | 6.80 | 6.45 | 7.15 | — |
| — | 0.02 | 0.05 | 0.04 | +0.04 | 68.4% | 23 | 68.4% | -0.98 | 7.25 | 6.95 | 7.55 | — |
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.