Spot 15.65
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 08/10 03:27 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.60 | 7.70 | 7.65 | +1.00 | 102.6% | 8 | 102.6% | -0.00 | — | — | 0.02 | — |
| — | 6.60 | 6.70 | 6.65 | +1.00 | 88.4% | 9 | 88.4% | -0.00 | — | — | 0.03 | — |
| — | 5.60 | 5.70 | 5.65 | +1.00 | 76.6% | 10 | 76.6% | -0.00 | — | — | 0.01 | — |
| — | 4.60 | 4.70 | 4.65 | +1.00 | 67.5% | 11 | 67.5% | -0.00 | — | — | 0.01 | — |
| — | 4.10 | 4.20 | 4.15 | +1.00 | 63.8% | 11.5 | 63.8% | -0.00 | — | — | 0.01 | — |
| — | 3.60 | 3.70 | 3.65 | +1.00 | 60.7% | 12 | 60.7% | -0.00 | — | — | 0.01 | — |
| — | 3.15 | 3.20 | 3.17 | +0.99 | 57.9% | 12.5 | 57.9% | -0.01 | — | — | 0.01 | — |
| — | 2.65 | 2.70 | 2.67 | +0.99 | 54.9% | 13 | 54.9% | -0.01 | — | — | 0.01 | — |
| — | 2.16 | 2.22 | 2.19 | +0.97 | 51.5% | 13.5 | 51.5% | -0.03 | 0.02 | 0.01 | 0.03 | — |
| — | 1.67 | 1.73 | 1.70 | +0.94 | 47.4% | 14 | 47.4% | -0.06 | 0.04 | 0.03 | 0.04 | — |
| — | 1.20 | 1.25 | 1.23 | +0.88 | 43.2% | 14.5 | 43.2% | -0.12 | 0.07 | 0.06 | 0.07 | — |
| — | 0.78 | 0.84 | 0.81 | +0.76 | 40.5% | 15 | 40.5% | -0.24 | 0.14 | 0.14 | 0.15 | — |
| — | 0.47 | 0.50 | 0.48 | +0.58 | 40.0% | 15.5 | 40.0% | -0.42 | 0.31 | 0.30 | 0.32 | — |
| — | 0.25 | 0.26 | 0.26 | +0.38 | 40.3% | 16 | 40.3% | -0.62 | 0.60 | 0.58 | 0.62 | — |
| — | 0.13 | 0.14 | 0.14 | +0.23 | 42.2% | 16.5 | 42.2% | -0.78 | 0.97 | 0.95 | 0.99 | — |
| — | 0.07 | 0.08 | 0.07 | +0.14 | 46.0% | 17 | 46.0% | -0.87 | 1.41 | 1.39 | 1.43 | — |
| — | 0.04 | 0.05 | 0.04 | +0.09 | 50.9% | 17.5 | 50.9% | -0.92 | 1.88 | 1.85 | 1.90 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 56.4% | 18 | 56.4% | -0.94 | 2.37 | 2.34 | 2.39 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 62.2% | 18.5 | 62.2% | -0.96 | 2.85 | 2.82 | 2.89 | — |
| — | 0.02 | 0.03 | 0.03 | +0.04 | 67.9% | 19 | — | — | 3.35 | 3.30 | 3.40 | — |
| — | 0.01 | 0.03 | 0.02 | — | — | 19.5 | — | — | 3.85 | 3.80 | 3.90 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 20 | — | — | 4.35 | 4.30 | 4.40 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 82.1% | 20.5 | 82.1% | -0.98 | 4.85 | 4.80 | 4.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 84.7% | 21 | 84.7% | -0.99 | 5.35 | 5.30 | 5.40 | — |
| — | — | 0.02 | — | +0.01 | 86.0% | 21.5 | 86.0% | -0.99 | 5.85 | 5.80 | 5.90 | — |
| — | — | 0.01 | — | +0.01 | 86.4% | 22 | 86.4% | -1.00 | 6.35 | 6.30 | 6.40 | — |
| — | — | 0.02 | — | +0.00 | 86.1% | 22.5 | 86.1% | -1.00 | 6.85 | 6.80 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 85.2% | 23 | 85.2% | -1.00 | 7.35 | 7.30 | 7.40 | — |
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.