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 | |
| — | 6.75 | 6.85 | 6.80 | +1.00 | 92.5% | 9 | 92.5% | +0.00 | — | — | 0.13 | — |
| — | 5.75 | 5.85 | 5.80 | +1.00 | 83.3% | 10 | 83.3% | +0.00 | — | — | 0.07 | — |
| — | 4.75 | 4.85 | 4.80 | +1.00 | 74.1% | 11 | 74.1% | +0.00 | — | — | 0.01 | — |
| — | 4.25 | 4.35 | 4.30 | +1.00 | 69.8% | 11.5 | 69.8% | -0.00 | — | — | 0.01 | — |
| — | 3.75 | 3.85 | 3.80 | +1.00 | 65.8% | 12 | 65.8% | -0.00 | — | — | 0.01 | — |
| — | 3.25 | 3.35 | 3.30 | +1.00 | 62.2% | 12.5 | 62.2% | -0.00 | — | — | 0.01 | — |
| — | 2.76 | 2.81 | 2.79 | +1.00 | 58.9% | 13 | 58.9% | -0.00 | — | — | 0.01 | — |
| — | 2.25 | 2.31 | 2.28 | +1.00 | 56.0% | 13.5 | 56.0% | -0.00 | — | — | 0.01 | — |
| — | 1.76 | 1.81 | 1.78 | +0.99 | 52.9% | 14 | 52.9% | -0.01 | — | — | 0.01 | — |
| — | 1.26 | 1.31 | 1.28 | +0.97 | 48.8% | 14.5 | 48.8% | -0.04 | — | — | 0.01 | — |
| — | 0.79 | 0.83 | 0.81 | +0.89 | 44.0% | 15 | 44.0% | -0.11 | 0.03 | 0.02 | 0.03 | — |
| — | 0.39 | 0.41 | 0.40 | +0.73 | 41.8% | 15.5 | 41.8% | -0.27 | 0.12 | 0.11 | 0.12 | — |
| — | 0.15 | 0.16 | 0.15 | +0.46 | 43.5% | 16 | 43.5% | -0.54 | 0.37 | 0.36 | 0.38 | — |
| — | 0.05 | 0.06 | 0.06 | +0.23 | 48.7% | 16.5 | 48.7% | -0.77 | 0.78 | 0.76 | 0.80 | — |
| — | 0.02 | 0.03 | 0.03 | +0.12 | 55.9% | 17 | 55.9% | -0.89 | 1.25 | 1.23 | 1.27 | — |
| — | 0.01 | 0.02 | 0.01 | +0.06 | 60.3% | 17.5 | 60.3% | -0.95 | 1.74 | 1.72 | 1.76 | — |
| — | — | 0.01 | — | +0.03 | 59.4% | 18 | 59.4% | -0.98 | 2.23 | 2.21 | 2.26 | — |
| — | — | 0.01 | — | +0.01 | 56.3% | 18.5 | 56.3% | -1.00 | 2.68 | 2.60 | 2.76 | — |
| — | — | 0.01 | — | +0.00 | 54.5% | 19 | 54.5% | -1.00 | 3.25 | 3.20 | 3.30 | — |
| — | — | 0.01 | — | +0.00 | 54.7% | 19.5 | 54.7% | -1.00 | 3.75 | 3.70 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 56.0% | 20 | 56.0% | -1.00 | 4.25 | 4.20 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 57.8% | 20.5 | 57.8% | -1.00 | 4.75 | 4.70 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 59.9% | 21 | — | — | 5.25 | 5.20 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 62.1% | 21.5 | 62.1% | -1.00 | 5.75 | 5.70 | 5.80 | — |
| — | — | 0.01 | — | — | — | 22 | — | — | 6.22 | 6.20 | 6.25 | — |
| — | — | 0.01 | — | — | — | 22.5 | — | — | 6.72 | 6.70 | 6.75 | — |
| — | — | 0.01 | — | +0.00 | 69.0% | 23 | 69.0% | -1.00 | 7.25 | 7.20 | 7.30 | — |
| — | — | 0.04 | — | +0.00 | 71.3% | 23.5 | 71.3% | -1.00 | 7.75 | 7.70 | 7.80 | — |
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.