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 | |
| — | 7.75 | 7.85 | 7.80 | +1.00 | 103.4% | 8 | 103.4% | -0.00 | — | — | 0.02 | — |
| — | 6.75 | 6.85 | 6.80 | +1.00 | 89.5% | 9 | 89.5% | -0.00 | — | — | 0.02 | — |
| — | 5.75 | 5.85 | 5.80 | — | — | 10 | 77.6% | -0.00 | — | — | 0.02 | — |
| — | 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 | 62.1% | -0.01 | — | — | 0.02 | — |
| — | 3.25 | 3.35 | 3.30 | +0.98 | 60.3% | 12.5 | 60.3% | -0.02 | — | — | 0.01 | — |
| — | 2.77 | 2.83 | 2.80 | — | — | 13 | 57.5% | -0.02 | 0.02 | 0.01 | 0.03 | — |
| — | 2.28 | 2.33 | 2.31 | +0.97 | 52.3% | 13.5 | 52.3% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 1.79 | 1.84 | 1.81 | +0.94 | 46.3% | 14 | 46.3% | -0.06 | 0.03 | 0.02 | 0.03 | — |
| — | 1.31 | 1.37 | 1.34 | +0.90 | 42.0% | 14.5 | 42.0% | -0.10 | 0.06 | 0.04 | 0.07 | — |
| — | 0.89 | 0.94 | 0.92 | +0.81 | 40.4% | 15 | 40.4% | -0.19 | 0.14 | 0.13 | 0.14 | — |
| — | 0.57 | 0.60 | 0.58 | +0.66 | 41.1% | 15.5 | 41.1% | -0.34 | 0.29 | 0.29 | 0.30 | — |
| — | 0.34 | 0.35 | 0.34 | +0.49 | 41.9% | 16 | 41.9% | -0.51 | 0.56 | 0.55 | 0.56 | — |
| — | 0.19 | 0.20 | 0.20 | +0.33 | 43.1% | 16.5 | 43.1% | -0.67 | 0.91 | 0.89 | 0.93 | — |
| — | 0.10 | 0.11 | 0.10 | +0.21 | 45.6% | 17 | 45.6% | -0.80 | 1.31 | 1.29 | 1.34 | — |
| — | 0.06 | 0.07 | 0.07 | +0.13 | 49.2% | 17.5 | 49.2% | -0.88 | 1.78 | 1.75 | 1.81 | — |
| — | 0.04 | 0.05 | 0.04 | +0.08 | 53.3% | 18 | 53.3% | -0.93 | 2.25 | 2.23 | 2.28 | — |
| — | 0.03 | 0.04 | 0.04 | +0.05 | 57.4% | 18.5 | 57.4% | -0.95 | 2.75 | 2.72 | 2.77 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 61.6% | 19 | 61.6% | -0.97 | 3.25 | 3.20 | 3.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 66.3% | 19.5 | 66.3% | -0.98 | 3.75 | 3.70 | 3.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 71.4% | 20 | 71.4% | -0.98 | 4.25 | 4.20 | 4.30 | — |
| — | 0.01 | 0.03 | 0.02 | +0.02 | 76.6% | 20.5 | 76.6% | -0.98 | 4.75 | 4.70 | 4.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 81.3% | 21 | 81.3% | -0.99 | 5.25 | 5.20 | 5.30 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 85.0% | 21.5 | 85.0% | -0.99 | 5.75 | 5.70 | 5.80 | — |
| — | 0.01 | 0.02 | 0.01 | +0.01 | 87.4% | 22 | 87.4% | -0.99 | 6.25 | 6.20 | 6.30 | — |
| — | — | 0.01 | — | +0.01 | 88.7% | 22.5 | 88.7% | -1.00 | 6.75 | 6.70 | 6.80 | — |
| — | — | 0.02 | — | +0.01 | 89.1% | 23 | 89.1% | -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.