Spot 15.78
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:23 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.60 | 6.05 | 5.83 | +0.99 | 73.9% | 10 | 73.9% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 4.80 | 4.90 | 4.85 | +0.97 | 66.0% | 11 | 66.0% | -0.03 | 0.03 | 0.01 | 0.05 | — |
| — | 4.30 | 4.40 | 4.35 | +0.97 | 62.6% | 11.5 | 62.6% | -0.03 | 0.04 | 0.02 | 0.06 | — |
| — | 3.85 | 3.90 | 3.88 | +0.95 | 59.8% | 12 | 59.8% | -0.05 | 0.06 | 0.04 | 0.07 | — |
| — | 3.35 | 3.45 | 3.40 | +0.93 | 57.5% | 12.5 | 57.5% | -0.07 | 0.08 | 0.06 | 0.10 | — |
| — | 2.92 | 2.98 | 2.95 | +0.91 | 55.7% | 13 | 55.7% | -0.09 | 0.13 | 0.12 | 0.14 | — |
| — | 2.48 | 2.55 | 2.52 | +0.87 | 54.5% | 13.5 | 54.5% | -0.13 | 0.18 | 0.17 | 0.20 | — |
| — | 2.08 | 2.14 | 2.11 | +0.82 | 53.6% | 14 | 53.6% | -0.18 | 0.28 | 0.28 | 0.29 | — |
| — | 1.71 | 1.77 | 1.74 | +0.76 | 53.2% | 14.5 | 53.2% | -0.24 | 0.41 | 0.40 | 0.43 | — |
| — | 1.40 | 1.44 | 1.42 | +0.68 | 53.0% | 15 | 53.0% | -0.32 | 0.59 | 0.58 | 0.60 | — |
| — | 1.11 | 1.16 | 1.14 | +0.61 | 53.0% | 15.5 | 53.0% | -0.39 | 0.81 | 0.80 | 0.82 | — |
| — | 0.88 | 0.92 | 0.90 | +0.53 | 53.2% | 16 | — | — | 1.07 | 1.06 | 1.09 | — |
| — | 0.68 | 0.73 | 0.70 | — | — | 16.5 | 53.6% | -0.55 | 1.38 | 1.35 | 1.40 | — |
| — | 0.52 | 0.56 | 0.54 | — | — | 17 | — | — | 1.73 | 1.70 | 1.75 | — |
| — | 0.41 | 0.43 | 0.42 | — | — | 17.5 | 54.7% | -0.70 | 2.10 | 2.06 | 2.13 | — |
| — | 0.30 | 0.34 | 0.32 | — | — | 18 | 55.4% | -0.76 | 2.50 | 2.48 | 2.53 | — |
| — | 0.22 | 0.27 | 0.24 | +0.20 | 56.2% | 18.5 | 56.2% | -0.81 | 2.92 | 2.89 | 2.96 | — |
| — | 0.19 | 0.20 | 0.20 | +0.16 | 57.0% | 19 | 57.0% | -0.85 | 3.35 | 3.30 | 3.40 | — |
| — | 0.13 | 0.16 | 0.14 | +0.13 | 57.8% | 19.5 | 57.8% | -0.88 | 3.83 | 3.75 | 3.90 | — |
| — | 0.11 | 0.13 | 0.12 | +0.10 | 58.7% | 20 | 58.7% | -0.91 | 4.30 | 4.25 | 4.35 | — |
| — | 0.08 | 0.11 | 0.10 | +0.08 | 59.6% | 20.5 | 59.6% | -0.93 | 4.78 | 4.70 | 4.85 | — |
| — | 0.06 | 0.09 | 0.07 | +0.07 | 60.6% | 21 | 60.6% | -0.95 | 5.25 | 5.20 | 5.30 | — |
| — | 0.04 | 0.08 | 0.06 | +0.06 | 61.5% | 21.5 | 61.5% | -0.96 | 5.75 | 5.70 | 5.80 | — |
| — | 0.04 | 0.06 | 0.05 | +0.05 | 62.5% | 22 | 62.5% | -0.97 | 6.25 | 6.20 | 6.30 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 64.7% | 23 | 64.7% | -0.98 | 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.