Spot 15.80
· 208 contratti su 5 scadenze
· fonte ibkr
· catturata 10/10 00:54 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 7.70 | 7.90 | 7.80 | +1.00 | 105.9% | 8 | 105.9% | -0.00 | — | — | 0.02 | — |
| — | 6.70 | 6.90 | 6.80 | +1.00 | 93.1% | 9 | 93.1% | -0.00 | — | — | 0.04 | — |
| — | 5.70 | 5.90 | 5.80 | +1.00 | 81.2% | 10 | 81.2% | -0.00 | — | — | 0.01 | — |
| — | 4.70 | 4.90 | 4.80 | +1.00 | 71.0% | 11 | 71.0% | -0.00 | — | — | 0.01 | — |
| — | 4.20 | 4.40 | 4.30 | +1.00 | 66.5% | 11.5 | 66.5% | -0.00 | — | — | 0.04 | — |
| — | 3.70 | 3.90 | 3.80 | +1.00 | 62.6% | 12 | 62.6% | -0.00 | — | — | 0.01 | — |
| — | 3.20 | 3.45 | 3.33 | +1.00 | 59.1% | 12.5 | 59.1% | -0.00 | — | — | 0.02 | — |
| — | 2.72 | 2.86 | 2.79 | +1.00 | 55.9% | 13 | 55.9% | -0.00 | — | — | 0.01 | — |
| — | 2.28 | 2.40 | 2.34 | +0.99 | 52.6% | 13.5 | 52.6% | -0.01 | — | — | 0.02 | — |
| — | 1.82 | 1.88 | 1.85 | +0.97 | 48.6% | 14 | 48.6% | -0.03 | 0.01 | 0.01 | 0.02 | — |
| — | 1.32 | 1.37 | 1.34 | +0.93 | 43.9% | 14.5 | 43.9% | -0.07 | 0.04 | 0.03 | 0.04 | — |
| — | 0.86 | 0.94 | 0.90 | +0.84 | 39.5% | 15 | 39.5% | -0.16 | 0.07 | 0.07 | 0.08 | — |
| — | 0.50 | 0.52 | 0.51 | +0.66 | 37.4% | 15.5 | 37.4% | -0.34 | 0.20 | 0.19 | 0.20 | — |
| — | 0.24 | 0.25 | 0.24 | +0.42 | 37.4% | 16 | 37.4% | -0.58 | 0.43 | 0.42 | 0.44 | — |
| — | 0.10 | 0.11 | 0.10 | +0.22 | 38.1% | 16.5 | 38.1% | -0.78 | 0.79 | 0.77 | 0.81 | — |
| — | 0.04 | 0.05 | 0.04 | +0.11 | 41.7% | 17 | 41.7% | -0.90 | 1.23 | 1.20 | 1.26 | — |
| — | 0.02 | 0.03 | 0.03 | +0.06 | 47.3% | 17.5 | 47.3% | -0.94 | 1.73 | 1.65 | 1.81 | — |
| — | 0.01 | 0.02 | 0.01 | +0.04 | 53.4% | 18 | 53.4% | -0.96 | 2.21 | 2.19 | 2.23 | — |
| — | 0.01 | 0.02 | 0.01 | +0.03 | 59.3% | 18.5 | 59.3% | -0.97 | 2.71 | 2.64 | 2.78 | — |
| — | 0.01 | 0.02 | 0.01 | +0.02 | 63.4% | 19 | 63.4% | -0.99 | 3.23 | 3.15 | 3.30 | — |
| — | — | 0.01 | — | +0.01 | 64.4% | 19.5 | 64.4% | -1.00 | 3.70 | 3.60 | 3.80 | — |
| — | — | 0.01 | — | +0.00 | 63.5% | 20 | 63.5% | -1.00 | 4.22 | 4.15 | 4.30 | — |
| — | — | 0.01 | — | +0.00 | 62.4% | 20.5 | 62.4% | -1.00 | 4.70 | 4.60 | 4.80 | — |
| — | — | 0.01 | — | +0.00 | 61.6% | 21 | 61.6% | -1.00 | 5.20 | 5.10 | 5.30 | — |
| — | — | 0.01 | — | +0.00 | 61.5% | 21.5 | 61.5% | -1.00 | 5.70 | 5.60 | 5.80 | — |
| — | — | 0.01 | — | +0.00 | 62.1% | 22 | 62.1% | -1.00 | 6.17 | 6.05 | 6.30 | — |
| — | — | 0.01 | — | +0.00 | 63.4% | 22.5 | 63.4% | -1.00 | 6.70 | 6.60 | 6.80 | — |
| — | — | 0.01 | — | +0.00 | 65.1% | 23 | 65.1% | -1.00 | 7.17 | 7.05 | 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.