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 | |
| — | 7.60 | 7.70 | 7.65 | +1.00 | 103.5% | 8 | 103.5% | -0.00 | — | — | 0.02 | — |
| — | 6.60 | 6.70 | 6.65 | +1.00 | 89.5% | 9 | — | — | — | — | 0.07 | — |
| — | 5.60 | 5.70 | 5.65 | — | — | 10 | — | — | — | — | 0.01 | — |
| — | 4.60 | 4.70 | 4.65 | — | — | 11 | 68.3% | -0.00 | — | — | 0.01 | — |
| — | 4.10 | 4.20 | 4.15 | +1.00 | 64.6% | 11.5 | 64.6% | -0.00 | — | — | 0.02 | — |
| — | 3.60 | 3.70 | 3.65 | +1.00 | 61.3% | 12 | 61.3% | -0.00 | — | — | 0.01 | — |
| — | 3.10 | 3.20 | 3.15 | +1.00 | 58.5% | 12.5 | 58.5% | -0.00 | — | — | 0.01 | — |
| — | 2.62 | 2.67 | 2.65 | +0.99 | 55.8% | 13 | 55.8% | -0.01 | — | — | 0.02 | — |
| — | 2.12 | 2.18 | 2.15 | +0.97 | 52.7% | 13.5 | 52.7% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.65 | 1.69 | 1.67 | +0.94 | 48.9% | 14 | 48.9% | -0.06 | 0.03 | 0.02 | 0.04 | — |
| — | 1.18 | 1.23 | 1.21 | +0.88 | 44.6% | 14.5 | 44.6% | -0.12 | 0.06 | 0.05 | 0.07 | — |
| — | 0.77 | 0.81 | 0.79 | +0.76 | 41.3% | 15 | 41.3% | -0.24 | 0.14 | 0.14 | 0.15 | — |
| — | 0.45 | 0.46 | 0.46 | +0.57 | 40.5% | 15.5 | 40.5% | -0.43 | 0.32 | 0.31 | 0.32 | — |
| — | 0.22 | 0.24 | 0.23 | +0.36 | 41.1% | 16 | 41.1% | -0.64 | 0.59 | 0.59 | 0.60 | — |
| — | 0.10 | 0.11 | 0.10 | +0.20 | 41.1% | 16.5 | 41.1% | -0.81 | 0.96 | 0.94 | 0.98 | — |
| — | 0.04 | 0.05 | 0.04 | +0.10 | 43.6% | 17 | 43.6% | -0.90 | 1.41 | 1.39 | 1.43 | — |
| — | 0.03 | 0.04 | 0.04 | +0.06 | 49.0% | 17.5 | 49.0% | -0.94 | 1.90 | 1.87 | 1.92 | — |
| — | 0.02 | 0.03 | 0.03 | +0.05 | 55.2% | 18 | 55.2% | -0.96 | 2.38 | 2.36 | 2.41 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 61.6% | 18.5 | 61.6% | -0.97 | 2.88 | 2.85 | 2.90 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 67.7% | 19 | 67.7% | -0.98 | 3.38 | 3.35 | 3.40 | — |
| — | 0.01 | 0.02 | 0.01 | — | — | 19.5 | — | — | 3.90 | 3.85 | 3.95 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 76.2% | 20 | — | — | 4.38 | 4.35 | 4.40 | — |
| — | — | 0.02 | — | — | — | 20.5 | — | — | 4.97 | 4.85 | 5.10 | — |
| — | — | 0.02 | — | +0.01 | 77.4% | 21 | 77.4% | -1.00 | 5.40 | 5.35 | 5.45 | — |
| — | — | 0.02 | — | +0.00 | 76.5% | 21.5 | 76.5% | -1.00 | 5.88 | 5.85 | 5.90 | — |
| — | — | 0.01 | — | +0.00 | 75.5% | 22 | 75.5% | -1.00 | 6.40 | 6.35 | 6.45 | — |
| — | — | 0.03 | — | +0.00 | 74.7% | 22.5 | 74.7% | -1.00 | 6.88 | 6.85 | 6.90 | — |
| — | — | 0.01 | — | +0.00 | 74.3% | 23 | 74.3% | -1.00 | 7.40 | 7.35 | 7.45 | — |
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.