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 | |
| — | 5.95 | 7.55 | 6.75 | +1.00 | 108.1% | 9 | 108.1% | +0.00 | — | — | 0.01 | — |
| — | 4.95 | 6.00 | 5.47 | +1.00 | 94.0% | 10 | 94.0% | +0.00 | — | — | 0.01 | — |
| — | 3.80 | 5.60 | 4.70 | +1.00 | 81.9% | 11 | 81.9% | +0.00 | — | — | 0.01 | — |
| — | 3.45 | 4.50 | 3.98 | +1.00 | 76.8% | 11.5 | 76.8% | -0.00 | — | — | 0.01 | — |
| — | 3.60 | 3.95 | 3.77 | — | — | 12 | 72.5% | -0.00 | — | — | 0.01 | — |
| — | 3.20 | 3.50 | 3.35 | — | — | 12.5 | 69.1% | -0.00 | — | — | 0.02 | — |
| — | 2.71 | 2.96 | 2.83 | — | — | 13 | — | — | — | — | 0.01 | — |
| — | 2.21 | 2.26 | 2.23 | — | — | 13.5 | — | — | — | — | 0.01 | — |
| — | 1.72 | 1.85 | 1.78 | — | — | 14 | — | — | — | — | 0.01 | — |
| — | 1.21 | 1.27 | 1.24 | — | — | 14.5 | — | — | — | — | 0.01 | — |
| — | 0.73 | 0.78 | 0.76 | — | — | 15 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 0.34 | 0.36 | 0.35 | +0.74 | 45.9% | 15.5 | — | — | 0.12 | 0.11 | 0.12 | — |
| — | 0.12 | 0.13 | 0.12 | — | — | 16 | — | — | 0.40 | 0.39 | 0.40 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 16.5 | — | — | 0.81 | 0.79 | 0.83 | — |
| — | 0.02 | 0.03 | 0.03 | +0.11 | 68.5% | 17 | 68.5% | -0.89 | 1.29 | 1.27 | 1.31 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 17.5 | 75.0% | -0.95 | 1.79 | 1.77 | 1.81 | — |
| — | — | 0.01 | — | +0.03 | 77.4% | 18 | 77.4% | -0.98 | 2.29 | 2.27 | 2.30 | — |
| — | — | 0.01 | — | +0.01 | 78.7% | 18.5 | 78.7% | -0.99 | 2.77 | 2.76 | 2.79 | — |
| — | — | 0.01 | — | +0.00 | 80.4% | 19 | 80.4% | -1.00 | 3.27 | 3.25 | 3.30 | — |
| — | — | 0.01 | — | +0.00 | 82.7% | 19.5 | 82.7% | -1.00 | 3.77 | 3.75 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 85.3% | 20 | 85.3% | -1.00 | 4.28 | 4.25 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 88.1% | 20.5 | — | — | 4.78 | 4.75 | 4.80 | — |
| — | — | 0.01 | — | — | — | 21 | — | — | 5.28 | 5.25 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 93.8% | 21.5 | — | — | 5.78 | 5.75 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 96.5% | 22 | 96.5% | -1.00 | 6.28 | 6.25 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 98.9% | 22.5 | 98.9% | -1.00 | 6.78 | 6.75 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 101.1% | 23 | 101.1% | -1.00 | 7.28 | 7.25 | 7.30 | — |
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.