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 | |
| — | 6.80 | 6.85 | 6.83 | +1.00 | 113.2% | 9 | 113.2% | +0.00 | — | — | 0.01 | — |
| — | 5.80 | 5.85 | 5.83 | +1.00 | 104.4% | 10 | 104.4% | +0.00 | — | — | 0.01 | — |
| — | 4.80 | 4.85 | 4.83 | +1.00 | 95.2% | 11 | 95.2% | +0.00 | — | — | 0.01 | — |
| — | 4.30 | 4.35 | 4.33 | +1.00 | 90.8% | 11.5 | 90.8% | +0.00 | — | — | 0.01 | — |
| — | 3.80 | 4.10 | 3.95 | +1.00 | 86.8% | 12 | 86.8% | +0.00 | — | — | 0.01 | — |
| — | 3.30 | 3.35 | 3.33 | +1.00 | 83.2% | 12.5 | 83.2% | +0.00 | — | — | 0.01 | — |
| — | 2.82 | 2.86 | 2.84 | +1.00 | 80.2% | 13 | 80.2% | -0.00 | — | — | 0.01 | — |
| — | 2.32 | 2.36 | 2.34 | +1.00 | 77.6% | 13.5 | 77.6% | -0.00 | — | — | 0.01 | — |
| — | 1.82 | 1.86 | 1.84 | +1.00 | 75.2% | 14 | 75.2% | -0.00 | — | — | 0.01 | — |
| — | 1.32 | 1.36 | 1.34 | +0.99 | 70.4% | 14.5 | 70.4% | -0.01 | — | — | 0.01 | — |
| — | 0.84 | 0.86 | 0.85 | +0.95 | 62.6% | 15 | 62.6% | -0.05 | 0.01 | 0.01 | 0.02 | — |
| — | 0.38 | 0.40 | 0.39 | +0.80 | 49.2% | 15.5 | 49.2% | -0.20 | 0.04 | 0.04 | 0.05 | — |
| — | 0.10 | 0.11 | 0.10 | +0.35 | 52.3% | 16 | 52.3% | -0.65 | 0.27 | 0.26 | 0.27 | — |
| — | 0.02 | 0.03 | 0.03 | +0.10 | 62.2% | 16.5 | 62.2% | -0.90 | 0.69 | 0.67 | 0.70 | — |
| — | — | 0.01 | — | +0.03 | 73.1% | 17 | 73.1% | -0.97 | 1.17 | 1.15 | 1.19 | — |
| — | — | 0.01 | — | +0.01 | 76.0% | 17.5 | 76.0% | -1.00 | 1.67 | 1.65 | 1.69 | — |
| — | — | 0.01 | — | +0.00 | 77.8% | 18 | 77.8% | -1.00 | 2.17 | 2.15 | 2.19 | — |
| — | — | 0.01 | — | +0.00 | 79.7% | 18.5 | 79.7% | -1.00 | 2.67 | 2.65 | 2.69 | — |
| — | — | 0.01 | — | +0.00 | 81.8% | 19 | 81.8% | -1.00 | 3.17 | 3.15 | 3.20 | — |
| — | — | 0.01 | — | +0.00 | 84.1% | 19.5 | 84.1% | -1.00 | 3.67 | 3.65 | 3.70 | — |
| — | — | 0.01 | — | +0.00 | 86.5% | 20 | 86.5% | -1.00 | 4.17 | 4.15 | 4.20 | — |
| — | — | 0.01 | — | +0.00 | 89.0% | 20.5 | 89.0% | -1.00 | 4.67 | 4.65 | 4.70 | — |
| — | — | 0.01 | — | +0.00 | 91.5% | 21 | 91.5% | -1.00 | 5.17 | 5.15 | 5.20 | — |
| — | — | 0.01 | — | +0.00 | 93.9% | 21.5 | 93.9% | -1.00 | 5.67 | 5.65 | 5.70 | — |
| — | — | 0.01 | — | +0.00 | 96.3% | 22 | 96.3% | -1.00 | 6.17 | 6.15 | 6.20 | — |
| — | — | 0.01 | — | +0.00 | 98.6% | 22.5 | 98.6% | -1.00 | 6.67 | 6.65 | 6.70 | — |
| — | — | 0.01 | — | +0.00 | 100.7% | 23 | 100.7% | -1.00 | 7.17 | 7.15 | 7.20 | — |
| — | — | 0.01 | — | +0.00 | 102.6% | 23.5 | 102.6% | -1.00 | 7.67 | 7.65 | 7.70 | — |
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.