Spot 15.77
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 03/10 00:49 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.75 | 5.85 | 5.80 | +0.99 | 77.3% | 10 | 77.3% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 4.80 | 4.90 | 4.85 | +0.98 | 67.2% | 11 | 67.2% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 3.80 | 3.90 | 3.85 | +0.96 | 61.2% | 12 | 61.2% | -0.04 | 0.05 | 0.03 | 0.07 | — |
| — | 3.35 | 3.45 | 3.40 | +0.94 | 59.1% | 12.5 | 59.1% | -0.06 | 0.07 | 0.06 | 0.09 | — |
| — | 2.91 | 2.96 | 2.94 | +0.91 | 57.4% | 13 | 57.4% | -0.09 | 0.12 | 0.11 | 0.12 | — |
| — | 2.47 | 2.52 | 2.50 | +0.86 | 56.1% | 13.5 | — | — | 0.18 | 0.17 | 0.19 | — |
| — | 2.07 | 2.12 | 2.10 | +0.81 | 55.1% | 14 | 55.1% | -0.19 | 0.27 | 0.26 | 0.28 | — |
| — | 1.70 | 1.74 | 1.72 | — | — | 14.5 | 54.4% | -0.26 | 0.40 | 0.39 | 0.40 | — |
| — | 1.37 | 1.40 | 1.39 | +0.67 | 54.0% | 15 | 54.0% | -0.34 | 0.56 | 0.55 | 0.57 | — |
| — | 1.08 | 1.12 | 1.10 | +0.58 | 53.9% | 15.5 | — | — | 0.78 | 0.77 | 0.79 | — |
| — | 0.85 | 0.87 | 0.86 | +0.50 | 53.8% | 16 | 53.8% | -0.50 | 1.03 | 1.01 | 1.05 | — |
| — | 0.65 | 0.67 | 0.66 | +0.42 | 53.9% | 16.5 | 53.9% | -0.59 | 1.33 | 1.31 | 1.35 | — |
| — | 0.49 | 0.51 | 0.50 | +0.34 | 54.1% | 17 | — | — | 1.68 | 1.65 | 1.70 | — |
| — | 0.37 | 0.39 | 0.38 | +0.28 | 54.4% | 17.5 | 54.4% | -0.73 | 2.04 | 2.02 | 2.07 | — |
| — | 0.28 | 0.29 | 0.28 | +0.22 | 54.9% | 18 | 54.9% | -0.79 | 2.46 | 2.43 | 2.48 | — |
| — | 0.20 | 0.22 | 0.21 | +0.17 | 55.6% | 18.5 | 55.6% | -0.83 | 2.88 | 2.86 | 2.91 | — |
| — | 0.16 | 0.17 | 0.17 | +0.14 | 56.5% | 19 | 56.5% | -0.87 | 3.35 | 3.30 | 3.40 | — |
| — | 0.11 | 0.13 | 0.12 | +0.11 | 57.5% | 19.5 | 57.5% | -0.90 | 3.80 | 3.75 | 3.85 | — |
| — | 0.09 | 0.10 | 0.10 | +0.09 | 58.7% | 20 | 58.7% | -0.92 | 4.28 | 4.25 | 4.30 | — |
| — | 0.06 | 0.08 | 0.07 | +0.07 | 60.0% | 20.5 | 60.0% | -0.94 | 4.75 | 4.70 | 4.80 | — |
| — | 0.05 | 0.07 | 0.06 | +0.06 | 61.5% | 21 | 61.5% | -0.96 | 5.25 | 5.20 | 5.30 | — |
| — | 0.04 | 0.06 | 0.05 | +0.05 | 63.1% | 21.5 | 63.1% | -0.97 | 5.75 | 5.70 | 5.80 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 64.7% | 22 | 64.7% | -0.97 | 6.28 | 6.05 | 6.50 | — |
| — | 0.03 | 0.05 | 0.04 | +0.03 | 66.5% | 22.5 | 66.5% | -0.98 | 7.00 | 6.50 | 7.50 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 68.4% | 23 | 68.4% | -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.