Spot 15.83
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 02/10 02:22 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.75 | 6.00 | 5.88 | +0.99 | 76.5% | 10 | 76.5% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 4.80 | 5.00 | 4.90 | +0.98 | 65.9% | 11 | 65.9% | -0.02 | 0.06 | 0.01 | 0.10 | — |
| — | 3.80 | 4.05 | 3.92 | +0.96 | 60.9% | 12 | 60.9% | -0.04 | 0.07 | 0.03 | 0.12 | — |
| — | 3.35 | 3.60 | 3.48 | +0.94 | 59.3% | 12.5 | 59.3% | -0.06 | 0.07 | 0.04 | 0.11 | — |
| — | 2.89 | 3.15 | 3.02 | +0.90 | 58.2% | 13 | 58.2% | -0.10 | 0.12 | 0.12 | 0.13 | — |
| — | 2.52 | 2.68 | 2.60 | +0.86 | 57.3% | 13.5 | 57.3% | -0.14 | 0.19 | 0.17 | 0.21 | — |
| — | 2.11 | 2.32 | 2.21 | +0.81 | 56.7% | 14 | 56.7% | -0.19 | 0.28 | 0.27 | 0.29 | — |
| — | 1.73 | 1.89 | 1.81 | +0.74 | 56.1% | 14.5 | 56.1% | -0.26 | 0.41 | 0.41 | 0.42 | — |
| — | 1.46 | 1.52 | 1.49 | +0.67 | 55.8% | 15 | 55.8% | -0.33 | 0.57 | 0.55 | 0.60 | — |
| — | 1.17 | 1.25 | 1.21 | +0.59 | 55.6% | 15.5 | 55.6% | -0.41 | 0.81 | 0.80 | 0.81 | — |
| — | 0.90 | 0.98 | 0.94 | +0.51 | 55.5% | 16 | 55.5% | -0.49 | 1.05 | 1.04 | 1.07 | — |
| — | 0.73 | 0.78 | 0.76 | +0.43 | 55.4% | 16.5 | 55.4% | -0.57 | 1.34 | 1.30 | 1.38 | — |
| — | 0.56 | 0.58 | 0.57 | +0.36 | 55.4% | 17 | 55.4% | -0.64 | 1.66 | 1.63 | 1.69 | — |
| — | 0.42 | 0.45 | 0.43 | +0.29 | 55.5% | 17.5 | 55.5% | -0.71 | 2.00 | 1.93 | 2.07 | — |
| — | 0.32 | 0.33 | 0.33 | +0.24 | 55.8% | 18 | 55.8% | -0.77 | 2.46 | 2.35 | 2.58 | — |
| — | 0.23 | 0.25 | 0.24 | +0.19 | 56.2% | 18.5 | 56.2% | -0.82 | 2.88 | 2.77 | 3.00 | — |
| — | 0.18 | 0.19 | 0.18 | +0.15 | 56.7% | 19 | 56.7% | -0.86 | 3.30 | 3.20 | 3.40 | — |
| — | 0.13 | 0.15 | 0.14 | +0.12 | 57.4% | 19.5 | 57.4% | -0.89 | 3.73 | 3.60 | 3.85 | — |
| — | 0.10 | 0.11 | 0.10 | +0.09 | 58.3% | 20 | 58.3% | -0.92 | 4.17 | 4.05 | 4.30 | — |
| — | 0.08 | 0.09 | 0.09 | +0.07 | 59.3% | 20.5 | 59.3% | -0.94 | 4.67 | 4.55 | 4.80 | — |
| — | 0.06 | 0.07 | 0.07 | +0.06 | 60.5% | 21 | 60.5% | -0.95 | 5.15 | 5.05 | 5.25 | — |
| — | 0.04 | 0.07 | 0.06 | +0.05 | 61.8% | 21.5 | 61.8% | -0.96 | 5.67 | 5.50 | 5.85 | — |
| — | 0.03 | 0.06 | 0.04 | +0.04 | 63.3% | 22 | 63.3% | -0.97 | 6.17 | 6.05 | 6.30 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 64.9% | 22.5 | 64.9% | -0.98 | 6.67 | 6.55 | 6.80 | — |
| — | 0.02 | 0.05 | 0.04 | +0.03 | 66.7% | 23 | 66.7% | -0.99 | 7.17 | 7.05 | 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.