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 | |
| — | 6.70 | 6.80 | 6.75 | +1.00 | 87.1% | 9 | 87.1% | -0.00 | — | — | 0.13 | — |
| — | 5.70 | 5.80 | 5.75 | +1.00 | 80.5% | 10 | 80.5% | -0.00 | — | — | 0.01 | — |
| — | 4.70 | 4.80 | 4.75 | +1.00 | 71.7% | 11 | 71.7% | -0.00 | — | — | 0.01 | — |
| — | 4.20 | 4.30 | 4.25 | +1.00 | 67.0% | 11.5 | 67.0% | -0.00 | — | — | 0.01 | — |
| — | 3.70 | 3.80 | 3.75 | +1.00 | 62.5% | 12 | 62.5% | -0.00 | — | — | 0.01 | — |
| — | 3.20 | 3.30 | 3.25 | +0.99 | 58.2% | 12.5 | 58.2% | -0.01 | — | — | 0.02 | — |
| — | 2.72 | 2.97 | 2.85 | +0.98 | 54.2% | 13 | 54.2% | -0.02 | — | — | 0.02 | — |
| — | 2.23 | 2.28 | 2.25 | +0.97 | 50.1% | 13.5 | 50.1% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.75 | 1.79 | 1.77 | +0.95 | 45.7% | 14 | 45.7% | -0.05 | 0.03 | 0.02 | 0.03 | — |
| — | 1.27 | 1.32 | 1.29 | +0.91 | 42.3% | 14.5 | 42.3% | -0.09 | 0.05 | 0.04 | 0.06 | — |
| — | 0.87 | 0.90 | 0.89 | +0.81 | 41.2% | 15 | 41.2% | -0.19 | 0.12 | 0.12 | 0.13 | — |
| — | 0.54 | 0.55 | 0.55 | +0.66 | 42.2% | 15.5 | 42.2% | -0.34 | 0.29 | 0.29 | 0.30 | — |
| — | 0.31 | 0.32 | 0.32 | +0.49 | 42.6% | 16 | 42.6% | -0.51 | 0.56 | 0.55 | 0.58 | — |
| — | 0.16 | 0.18 | 0.17 | +0.34 | 44.0% | 16.5 | 44.0% | -0.67 | 0.93 | 0.91 | 0.94 | — |
| — | 0.09 | 0.10 | 0.10 | +0.21 | 46.9% | 17 | 46.9% | -0.79 | 1.34 | 1.33 | 1.36 | — |
| — | 0.05 | 0.06 | 0.06 | +0.14 | 50.8% | 17.5 | 50.8% | -0.87 | 1.81 | 1.79 | 1.83 | — |
| — | 0.03 | 0.04 | 0.04 | +0.09 | 55.1% | 18 | 55.1% | -0.91 | 2.29 | 2.28 | 2.31 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 59.7% | 18.5 | 59.7% | -0.94 | 2.79 | 2.77 | 2.81 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 64.4% | 19 | 64.4% | -0.96 | 3.27 | 3.25 | 3.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 69.2% | 19.5 | 69.2% | -0.97 | 3.77 | 3.75 | 3.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 73.9% | 20 | 73.9% | -0.98 | 4.28 | 4.25 | 4.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 78.6% | 20.5 | 78.6% | -0.99 | 4.78 | 4.00 | 5.55 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 83.1% | 21 | 83.1% | -0.99 | 5.28 | 5.25 | 5.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 87.4% | 21.5 | 87.4% | -0.99 | 5.78 | 5.75 | 5.80 | — |
| — | — | 0.01 | — | +0.01 | 91.5% | 22 | — | — | 6.28 | 6.25 | 6.30 | — |
| — | — | 0.02 | — | — | — | 22.5 | — | — | 6.78 | 6.75 | 6.80 | 1 |
| — | — | 0.01 | — | — | — | 23 | — | — | 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.