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 | |
| — | 7.75 | 7.80 | 7.78 | — | — | 8 | — | — | — | — | 0.01 | — |
| — | 6.75 | 6.80 | 6.78 | — | — | 9 | — | — | — | — | 0.01 | — |
| — | 5.75 | 5.85 | 5.80 | — | — | 10 | — | — | — | — | 0.01 | — |
| — | 4.75 | 4.85 | 4.80 | — | — | 11 | — | — | — | — | 0.02 | — |
| — | 4.25 | 4.35 | 4.30 | — | — | 11.5 | — | — | — | — | 0.02 | — |
| — | 3.75 | 3.85 | 3.80 | — | — | 12 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 3.25 | 3.35 | 3.30 | — | — | 12.5 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 2.78 | 2.82 | 2.80 | — | — | 13 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 2.29 | 2.33 | 2.31 | — | — | 13.5 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 1.82 | 1.85 | 1.83 | — | — | 14 | — | — | 0.04 | 0.04 | 0.05 | — |
| — | 1.37 | 1.40 | 1.39 | — | — | 14.5 | — | — | 0.10 | 0.09 | 0.10 | — |
| — | 0.97 | 0.99 | 0.98 | — | — | 15 | — | — | 0.18 | 0.18 | 0.19 | — |
| — | 0.65 | 0.67 | 0.66 | — | — | 15.5 | — | — | 0.36 | 0.35 | 0.37 | — |
| — | 0.40 | 0.41 | 0.41 | — | — | 16 | — | — | 0.62 | 0.61 | 0.63 | — |
| — | 0.23 | 0.25 | 0.24 | — | — | 16.5 | — | — | 0.95 | 0.93 | 0.97 | — |
| — | 0.14 | 0.15 | 0.14 | — | — | 17 | — | — | 1.35 | 1.34 | 1.37 | — |
| — | 0.09 | 0.10 | 0.10 | — | — | 17.5 | — | — | 1.80 | 1.78 | 1.82 | — |
| — | 0.06 | 0.07 | 0.07 | +0.09 | 49.2% | 18 | 49.2% | -0.91 | 2.27 | 2.25 | 2.29 | — |
| — | 0.04 | 0.05 | 0.04 | +0.07 | 52.4% | 18.5 | 52.4% | -0.94 | 2.76 | 2.74 | 2.78 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 55.7% | 19 | 55.7% | -0.96 | 3.25 | 3.20 | 3.30 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 59.1% | 19.5 | 59.1% | -0.97 | 3.75 | 3.70 | 3.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.03 | 62.6% | 20 | 62.6% | -0.98 | 4.25 | 4.20 | 4.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 66.1% | 20.5 | 66.1% | -0.98 | 4.75 | 4.70 | 4.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 69.7% | 21 | 69.7% | -0.99 | 5.25 | 5.20 | 5.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 73.3% | 21.5 | — | — | 5.75 | 5.70 | 5.80 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 22 | 76.9% | -0.99 | 6.25 | 6.20 | 6.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 80.4% | 22.5 | 80.4% | -0.99 | 6.75 | 6.70 | 6.80 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 23 | 83.9% | -1.00 | 7.25 | 7.20 | 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.