Spot 15.91
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 05/10 23:36 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.90 | 8.00 | 7.95 | +1.00 | 100.8% | 8 | 100.8% | -0.00 | — | — | 0.01 | — |
| — | 6.70 | 7.00 | 6.85 | +1.00 | 89.4% | 9 | 89.4% | -0.00 | — | — | 0.01 | — |
| — | 5.90 | 6.00 | 5.95 | +1.00 | 79.6% | 10 | 79.6% | -0.00 | — | — | 0.01 | — |
| 185 | 4.90 | 5.00 | 4.95 | +0.99 | 73.2% | 11 | 73.2% | -0.01 | — | — | 0.02 | 4,832 |
| 8 | 4.40 | 4.50 | 4.45 | +0.99 | 71.3% | 11.5 | 71.3% | -0.01 | — | — | 0.01 | 13 |
| 198 | 3.90 | 4.00 | 3.95 | +0.99 | 69.6% | 12 | 69.6% | -0.01 | — | — | 0.01 | 4,502 |
| 11 | 3.40 | 3.50 | 3.45 | +0.98 | 66.4% | 12.5 | 66.4% | -0.02 | 0.01 | 0.01 | 0.02 | 107 |
| 322 | 2.92 | 3.05 | 2.98 | +0.97 | 60.8% | 13 | 60.8% | -0.03 | 0.01 | 0.01 | 0.02 | 3,502 |
| 54 | 2.42 | 2.47 | 2.44 | +0.95 | 54.0% | 13.5 | 54.0% | -0.05 | 0.02 | 0.01 | 0.03 | 384 |
| 718 | 1.94 | 1.98 | 1.96 | +0.92 | 47.8% | 14 | 47.8% | -0.08 | 0.03 | 0.02 | 0.04 | 5,440 |
| 129 | 1.47 | 1.51 | 1.49 | +0.86 | 43.2% | 14.5 | 43.2% | -0.14 | 0.07 | 0.06 | 0.07 | 1,148 |
| 5,857 | 1.05 | 1.18 | 1.11 | +0.75 | 41.2% | 15 | 41.2% | -0.25 | 0.14 | 0.13 | 0.14 | 21,426 |
| 1,090 | 0.70 | 0.78 | 0.74 | +0.61 | 41.7% | 15.5 | 41.7% | -0.39 | 0.27 | 0.26 | 0.28 | 3,619 |
| 8,996 | 0.43 | 0.45 | 0.44 | +0.45 | 43.0% | 16 | 43.0% | -0.55 | 0.51 | 0.49 | 0.52 | 20,541 |
| 4,257 | 0.24 | 0.26 | 0.25 | +0.31 | 42.9% | 16.5 | 42.9% | -0.70 | 0.80 | 0.75 | 0.84 | 6,415 |
| 15,263 | 0.14 | 0.15 | 0.14 | +0.20 | 44.2% | 17 | 44.2% | -0.80 | 1.21 | 1.19 | 1.23 | 19,359 |
| 5,059 | 0.08 | 0.09 | 0.09 | +0.14 | 46.4% | 17.5 | 46.4% | -0.87 | 1.65 | 1.63 | 1.67 | 707 |
| — | 0.04 | 0.05 | 0.04 | +0.09 | 49.0% | 18 | 49.0% | -0.91 | 2.12 | 2.10 | 2.14 | 10,492 |
| — | 0.03 | 0.04 | 0.04 | +0.07 | 52.4% | 18.5 | 52.4% | -0.94 | 2.62 | 2.59 | 2.64 | 131 |
| 36,270 | 0.02 | 0.03 | 0.03 | +0.05 | 56.4% | 19 | — | — | 3.10 | 3.05 | 3.15 | 5,524 |
| 1,674 | 0.01 | 0.02 | 0.01 | +0.04 | 61.0% | 19.5 | 61.0% | -0.97 | 3.60 | 3.55 | 3.65 | 225 |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 65.9% | 20 | 65.9% | -0.98 | 4.10 | 4.05 | 4.15 | 2,481 |
| 892 | 0.01 | 0.02 | 0.01 | — | — | 20.5 | — | — | 4.50 | 4.35 | 4.65 | 1 |
| — | 0.01 | 0.02 | 0.01 | — | — | 21 | 75.3% | -0.99 | 5.10 | 5.05 | 5.15 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 78.9% | 21.5 | 78.9% | -0.99 | 5.60 | 5.55 | 5.65 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 81.4% | 22 | 81.4% | -0.99 | 6.10 | 6.05 | 6.15 | — |
| — | — | 0.01 | — | +0.01 | 82.9% | 22.5 | 82.9% | -0.99 | 6.60 | 6.55 | 6.65 | — |
| — | — | 0.01 | — | +0.01 | 83.7% | 23 | 83.7% | -1.00 | 7.10 | 7.05 | 7.15 | — |
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.