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 | |
| — | 5.50 | 6.95 | 6.22 | +0.99 | 74.2% | 10 | 74.2% | -0.01 | 0.03 | 0.01 | 0.04 | — |
| — | 4.70 | 4.80 | 4.75 | +0.97 | 67.7% | 11 | 67.7% | -0.03 | 0.04 | 0.02 | 0.05 | — |
| — | 4.20 | 4.30 | 4.25 | +0.96 | 64.6% | 11.5 | 64.6% | -0.04 | 0.05 | 0.03 | 0.07 | — |
| — | 3.70 | 3.80 | 3.75 | +0.95 | 61.8% | 12 | 61.8% | -0.05 | 0.07 | 0.06 | 0.07 | — |
| — | 3.25 | 3.35 | 3.30 | +0.92 | 59.4% | 12.5 | 59.4% | -0.08 | 0.10 | 0.09 | 0.12 | — |
| — | 2.82 | 2.89 | 2.85 | +0.89 | 57.5% | 13 | 57.5% | -0.11 | 0.15 | 0.14 | 0.16 | — |
| — | 2.40 | 2.55 | 2.48 | +0.85 | 56.0% | 13.5 | 56.0% | -0.15 | 0.21 | 0.21 | 0.22 | — |
| — | 2.00 | 2.06 | 2.03 | +0.79 | 55.0% | 14 | 55.0% | -0.21 | 0.32 | 0.31 | 0.33 | — |
| — | 1.64 | 1.70 | 1.67 | +0.72 | 54.4% | 14.5 | 54.4% | -0.28 | 0.47 | 0.45 | 0.48 | — |
| — | 1.32 | 1.37 | 1.34 | +0.64 | 54.1% | 15 | 54.1% | -0.36 | 0.65 | 0.64 | 0.66 | — |
| — | 1.05 | 1.10 | 1.07 | +0.56 | 54.0% | 15.5 | 54.0% | -0.44 | 0.87 | 0.86 | 0.88 | — |
| — | 0.83 | 0.85 | 0.84 | +0.48 | 54.2% | 16 | 54.2% | -0.52 | 1.14 | 1.12 | 1.16 | — |
| — | 0.65 | 0.67 | 0.66 | +0.40 | 54.5% | 16.5 | 54.5% | -0.60 | 1.45 | 1.42 | 1.48 | — |
| — | 0.50 | 0.52 | 0.51 | +0.33 | 55.0% | 17 | 55.0% | -0.67 | 1.80 | 1.78 | 1.82 | — |
| — | 0.37 | 0.40 | 0.39 | +0.27 | 55.5% | 17.5 | 55.5% | -0.73 | 2.18 | 2.15 | 2.21 | — |
| — | 0.29 | 0.30 | 0.29 | +0.22 | 56.2% | 18 | — | — | 2.59 | 2.56 | 2.62 | — |
| — | 0.22 | 0.23 | 0.23 | — | — | 18.5 | — | — | 3.05 | 3.00 | 3.10 | — |
| — | 0.17 | 0.18 | 0.17 | +0.14 | 57.8% | 19 | 57.8% | -0.87 | 3.50 | 3.45 | 3.55 | 100 |
| — | 0.13 | 0.14 | 0.14 | — | — | 19.5 | — | — | 3.95 | 3.90 | 4.00 | — |
| — | 0.10 | 0.11 | 0.10 | — | — | 20 | 59.5% | -0.92 | 4.40 | 4.35 | 4.45 | — |
| — | 0.08 | 0.09 | 0.09 | — | — | 20.5 | — | — | 4.80 | 4.65 | 4.95 | — |
| — | 0.05 | 0.08 | 0.07 | — | — | 21 | — | — | 5.35 | 5.30 | 5.40 | — |
| — | 0.05 | 0.06 | 0.06 | — | — | 21.5 | — | — | 5.85 | 5.80 | 5.90 | — |
| — | 0.04 | 0.05 | 0.04 | — | — | 22 | — | — | 6.35 | 6.30 | 6.40 | — |
| — | 0.02 | 0.05 | 0.04 | — | — | 23 | — | — | 7.95 | 7.10 | 8.80 | — |
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.