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 | |
| — | 5.90 | 6.05 | 5.97 | +0.98 | 75.4% | 10 | 75.4% | -0.02 | 0.03 | 0.01 | 0.04 | — |
| — | 4.95 | 5.05 | 5.00 | +0.97 | 67.9% | 11 | 67.9% | -0.03 | 0.04 | 0.03 | 0.05 | — |
| — | 4.45 | 4.55 | 4.50 | +0.96 | 64.5% | 11.5 | 64.5% | -0.04 | 0.04 | 0.02 | 0.06 | — |
| — | 4.00 | 4.05 | 4.03 | +0.94 | 61.5% | 12 | 61.5% | -0.06 | 0.07 | 0.05 | 0.08 | — |
| — | 3.50 | 3.60 | 3.55 | +0.92 | 58.9% | 12.5 | 58.9% | -0.08 | 0.09 | 0.08 | 0.09 | — |
| — | 3.05 | 3.15 | 3.10 | +0.89 | 56.7% | 13 | 56.7% | -0.11 | 0.12 | 0.11 | 0.13 | — |
| — | 2.62 | 2.68 | 2.65 | +0.84 | 55.0% | 13.5 | 55.0% | -0.16 | 0.18 | 0.17 | 0.19 | — |
| — | 2.20 | 2.27 | 2.23 | +0.79 | 53.8% | 14 | 53.8% | -0.21 | 0.27 | 0.26 | 0.28 | — |
| — | 1.84 | 1.90 | 1.87 | — | — | 14.5 | — | — | 0.39 | 0.38 | 0.40 | — |
| — | 1.51 | 1.56 | 1.53 | — | — | 15 | — | — | 0.55 | 0.54 | 0.56 | — |
| — | 1.22 | 1.25 | 1.24 | — | — | 15.5 | — | — | 0.76 | 0.74 | 0.78 | — |
| — | 0.98 | 1.01 | 0.99 | — | — | 16 | 52.8% | -0.50 | 1.01 | 1.00 | 1.02 | — |
| — | 0.77 | 0.80 | 0.79 | +0.43 | 53.0% | 16.5 | 53.0% | -0.57 | 1.30 | 1.27 | 1.33 | — |
| — | 0.60 | 0.62 | 0.61 | +0.36 | 53.3% | 17 | 53.3% | -0.64 | 1.62 | 1.60 | 1.65 | — |
| — | 0.45 | 0.49 | 0.47 | +0.30 | 53.5% | 17.5 | 53.5% | -0.70 | 1.99 | 1.96 | 2.02 | — |
| — | 0.35 | 0.37 | 0.36 | +0.25 | 53.9% | 18 | 53.9% | -0.76 | 2.38 | 2.35 | 2.41 | — |
| — | 0.27 | 0.28 | 0.28 | +0.20 | 54.4% | 18.5 | 54.4% | -0.80 | 2.79 | 2.77 | 2.82 | — |
| — | 0.20 | 0.21 | 0.20 | +0.17 | 55.1% | 19 | 55.1% | -0.84 | 3.25 | 3.20 | 3.30 | — |
| — | 0.15 | 0.17 | 0.16 | +0.14 | 55.9% | 19.5 | 55.9% | -0.87 | 3.70 | 3.65 | 3.75 | — |
| — | 0.12 | 0.13 | 0.12 | +0.11 | 56.8% | 20 | 56.8% | -0.90 | 4.15 | 4.10 | 4.20 | — |
| — | 0.09 | 0.11 | 0.10 | +0.09 | 57.8% | 20.5 | 57.8% | -0.92 | 4.65 | 4.60 | 4.70 | — |
| — | 0.07 | 0.08 | 0.07 | +0.08 | 58.9% | 21 | 58.9% | -0.94 | 5.10 | 5.05 | 5.15 | — |
| — | 0.06 | 0.08 | 0.07 | +0.06 | 60.1% | 21.5 | 60.1% | -0.95 | 5.60 | 5.55 | 5.65 | — |
| — | 0.03 | 0.06 | 0.04 | +0.05 | 61.3% | 22 | 61.3% | -0.96 | 6.10 | 6.05 | 6.15 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 63.8% | 23 | 63.8% | -0.98 | 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.