Spot 15.63
· 206 contratti su 5 scadenze
· fonte ibkr
· catturata 09/10 02:33 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 5.50 | 5.75 | 5.62 | +0.99 | 75.3% | 10 | 75.3% | -0.01 | 0.05 | 0.01 | 0.09 | — |
| — | 4.65 | 4.75 | 4.70 | +0.98 | 67.8% | 11 | 67.8% | -0.02 | 0.04 | 0.02 | 0.05 | — |
| — | 4.15 | 4.25 | 4.20 | +0.96 | 64.8% | 11.5 | 64.8% | -0.04 | 0.05 | 0.04 | 0.06 | — |
| — | 3.70 | 3.80 | 3.75 | +0.95 | 62.3% | 12 | 62.3% | -0.05 | 0.07 | 0.06 | 0.07 | — |
| — | 3.25 | 3.35 | 3.30 | +0.92 | 60.3% | 12.5 | 60.3% | -0.08 | 0.11 | 0.10 | 0.12 | — |
| — | 2.82 | 2.86 | 2.84 | +0.89 | 58.7% | 13 | 58.7% | -0.11 | 0.16 | 0.15 | 0.17 | — |
| — | 2.38 | 2.44 | 2.41 | +0.84 | 57.5% | 13.5 | 57.5% | -0.16 | 0.23 | 0.21 | 0.25 | — |
| — | 1.99 | 2.04 | 2.02 | +0.79 | 56.6% | 14 | 56.6% | -0.22 | 0.34 | 0.33 | 0.34 | — |
| — | 1.64 | 1.69 | 1.67 | +0.72 | 55.9% | 14.5 | 55.9% | -0.28 | 0.47 | 0.46 | 0.48 | — |
| — | 1.33 | 1.36 | 1.34 | +0.64 | 55.5% | 15 | 55.5% | -0.36 | 0.66 | 0.64 | 0.67 | — |
| — | 1.05 | 1.07 | 1.06 | +0.56 | 55.3% | 15.5 | 55.3% | -0.44 | 0.88 | 0.87 | 0.89 | — |
| — | 0.82 | 0.85 | 0.83 | +0.48 | 55.2% | 16 | 55.2% | -0.52 | 1.15 | 1.12 | 1.17 | — |
| — | 0.62 | 0.66 | 0.64 | +0.40 | 55.3% | 16.5 | 55.3% | -0.60 | 1.46 | 1.44 | 1.48 | — |
| — | 0.48 | 0.50 | 0.49 | +0.33 | 55.5% | 17 | 55.5% | -0.67 | 1.80 | 1.78 | 1.83 | — |
| — | 0.35 | 0.38 | 0.36 | +0.27 | 55.8% | 17.5 | 55.8% | -0.74 | 2.19 | 2.16 | 2.21 | — |
| — | 0.26 | 0.29 | 0.28 | +0.21 | 56.3% | 18 | 56.3% | -0.79 | 2.60 | 2.57 | 2.62 | — |
| — | 0.20 | 0.22 | 0.21 | +0.17 | 56.9% | 18.5 | 56.9% | -0.84 | 3.05 | 3.00 | 3.10 | — |
| — | 0.14 | 0.17 | 0.15 | +0.13 | 57.5% | 19 | 57.5% | -0.88 | 3.50 | 3.45 | 3.55 | — |
| — | 0.12 | 0.13 | 0.12 | +0.11 | 58.3% | 19.5 | 58.3% | -0.90 | 3.95 | 3.90 | 4.00 | — |
| — | 0.08 | 0.10 | 0.09 | +0.08 | 59.3% | 20 | 59.3% | -0.93 | 4.40 | 4.35 | 4.45 | 124 |
| — | 0.07 | 0.09 | 0.08 | +0.07 | 60.4% | 20.5 | 60.4% | -0.94 | 4.90 | 4.85 | 4.95 | — |
| — | 0.05 | 0.06 | 0.06 | +0.05 | 61.5% | 21 | 61.5% | -0.96 | 5.40 | 5.35 | 5.45 | — |
| — | 0.04 | 0.06 | 0.05 | +0.04 | 62.8% | 21.5 | 62.8% | -0.97 | 5.90 | 5.85 | 5.95 | — |
| — | 0.03 | 0.05 | 0.04 | +0.04 | 64.2% | 22 | 64.2% | -0.98 | 6.38 | 6.30 | 6.45 | — |
| — | 0.02 | 0.04 | 0.03 | +0.03 | 66.7% | 23 | 66.7% | -0.99 | 8.00 | 7.30 | 8.70 | — |
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.